Skip to main content
logo
Abu Dhabi Commercial Bank PJSC (ADX:ADCB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
14.80
0.00 (0.00%)
At close: Jan 8, 2026

ADX:ADCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202614.8014.8414.6014.8014.80-4,121,394
Jan 7, 202614.4014.8014.4014.8014.802.21%5,272,509
Jan 6, 202614.3614.5414.3014.4814.480.84%3,978,278
Jan 5, 202614.3014.3614.0614.3614.360.42%2,785,783
Jan 2, 202614.3014.5014.2814.3014.30-1,916,597
Dec 31, 202514.2214.5014.2214.3014.30-0.69%2,396,090
Dec 30, 202514.6214.6214.2414.4014.40-1.37%1,979,376
Dec 29, 202514.4814.6614.4614.6014.600.97%1,652,086
Dec 26, 202514.6614.7214.4414.4614.46-1.50%1,663,660
Dec 25, 202514.7614.9014.6814.6814.68-0.54%462,320
Dec 24, 202514.9015.0414.7014.7614.76-1.07%5,097,431
Dec 23, 202514.8414.9214.7414.9214.920.54%4,487,895
Dec 22, 202514.5614.8414.5614.8414.841.92%2,994,026
Dec 19, 202514.7014.8414.5614.5614.56-1.22%6,602,753
Dec 18, 202514.3814.7414.3414.7414.742.65%3,093,717
Dec 17, 202514.3614.4614.2814.3614.36-2,867,245
Dec 16, 202514.3214.5014.2614.3614.360.70%2,324,692
Dec 15, 202514.1414.4613.9214.2614.261.13%6,051,262
Dec 12, 202514.4814.6614.1014.1014.10-2.08%4,988,459
Dec 11, 202514.5814.5814.3414.4014.40-1.10%2,856,373
Dec 10, 202514.5614.6414.4414.5614.56-1,963,154
Dec 9, 202514.6014.6014.2614.5614.56-0.27%7,717,042
Dec 8, 202514.8014.8614.5814.6014.60-1.35%2,507,460
Dec 5, 202514.7015.1414.7014.8014.80-0.27%3,706,628
Dec 4, 202514.7214.8414.6014.8414.840.68%5,634,549
Dec 3, 202514.0414.7414.0014.7414.744.54%6,574,681
Nov 28, 202513.4014.2213.4014.1014.104.75%4,387,807
Nov 27, 202513.6813.8013.4213.4613.46-1.61%2,286,807
Nov 26, 202513.7013.7413.5613.6813.68-2,193,326
Nov 25, 202513.6613.8213.6613.6813.680.15%2,225,895
Nov 24, 202513.8613.9013.5013.6613.66-1.44%10,670,110
Nov 21, 202514.1614.2013.7813.8613.86-2.39%5,495,232
Nov 20, 202513.8814.2813.7614.2014.203.65%6,441,933
Nov 19, 202513.8413.8413.6813.7013.70-1.01%5,199,443
Nov 18, 202513.4813.8413.3013.8413.842.52%4,728,718
Nov 17, 202513.7013.7213.2613.5013.50-1.46%6,058,340
Nov 14, 202513.8413.8413.4413.7013.70-0.72%3,172,387
Nov 13, 202513.8013.9213.7413.8013.800.29%5,820,737
Nov 12, 202513.9013.9013.6813.7613.76-0.86%4,030,843
Nov 11, 202513.8814.0613.8013.8813.880.73%5,425,067
Nov 10, 202514.0014.0413.7813.7813.78-1.01%3,295,044
Nov 7, 202513.9014.0013.7413.9213.92-0.14%2,210,744
Nov 6, 202514.4214.4213.8613.9413.94-3.86%3,540,291
Nov 5, 202514.5214.7014.4214.5014.19-1.09%5,451,065
Nov 4, 202514.5614.8814.5414.6614.340.83%5,095,372
Nov 3, 202514.5014.6814.4214.5414.220.83%10,090,430
Oct 31, 202514.9214.9614.4014.4214.11-3.22%6,452,569
Oct 30, 202515.0815.0814.8614.9014.58-0.80%4,071,819
Oct 29, 202515.0215.2814.9015.0214.69-3,432,398
Oct 28, 202515.7815.7814.7415.0214.69-2.85%15,341,640