Skip to main content
logo
Abu Dhabi Commercial Bank PJSC (ADX:ADCB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
16.00
-0.32 (-1.96%)
At close: Oct 29, 2026

ADX:ADCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202616.3016.3015.9216.0016.00-1.96%6,909,655
Oct 28, 202616.9016.9016.0816.3216.32-3.43%7,271,773
Oct 27, 202616.3616.9016.3416.9016.903.43%6,748,873
Oct 26, 202616.1016.7416.1016.3416.341.62%6,159,232
Oct 23, 202616.7816.7815.9416.0816.08-3.71%16,835,175
Oct 22, 202616.7016.7016.7016.7016.70--
Oct 21, 202616.7416.7816.5216.7016.70-0.36%8,309,822
Oct 20, 202616.2816.7616.2816.7616.762.82%6,333,431
Oct 19, 202616.0816.3216.0416.3016.301.37%2,376,696
Oct 16, 202616.1016.1415.9016.0816.08-8,460,786
Oct 15, 202616.0016.0815.8416.0816.080.25%7,329,318
Oct 14, 202615.8016.2015.7816.0416.041.78%6,990,216
Oct 13, 202615.6615.7615.5615.7615.760.51%5,153,879
Oct 12, 202615.7215.8615.6215.6815.680.51%3,196,303
Oct 9, 202615.8015.9615.6015.6015.60-0.13%2,864,210
Oct 8, 202616.2016.3015.6215.6215.62-3.34%5,005,182
Oct 7, 202616.3416.6016.1616.1616.16-0.98%1,743,455
Oct 6, 202616.3216.4016.2616.3216.320.25%1,624,107
Oct 5, 202616.4616.5816.2816.2816.28-0.97%3,641,727
Oct 2, 202616.6016.6016.4016.4416.44-1.32%3,814,940
Oct 1, 202616.7816.8816.4616.6616.66-0.60%5,748,367
Sep 30, 202616.9217.0416.7216.7616.76-1.41%6,478,820
Sep 29, 202616.6617.0416.6617.0017.002.04%6,506,821
Sep 28, 202616.6816.7616.5616.6616.66-0.12%4,791,847
Sep 25, 202616.5616.8216.5616.6816.680.72%2,974,019
Sep 24, 202616.6016.7216.5416.5616.56-0.48%3,915,515
Sep 23, 202616.4016.6616.4016.6416.641.46%8,989,964
Sep 22, 202616.1816.4216.1416.4016.401.86%5,043,051
Sep 21, 202616.0416.2615.9416.1016.100.50%4,776,517
Sep 18, 202616.3416.3816.0216.0216.02-1.96%7,264,581
Sep 17, 202616.3416.6816.2816.3416.34-5,107,681
Sep 16, 202616.4016.4216.2416.3416.34-0.37%4,312,189
Sep 15, 202616.3016.4616.1016.4016.400.49%4,798,320
Sep 14, 202616.1616.7016.1016.3216.320.37%4,079,694
Sep 11, 202616.0416.4016.0016.2616.261.37%3,674,573
Sep 10, 202615.6416.0615.5016.0416.041.65%4,917,464
Sep 9, 202615.3815.7815.3615.7815.782.60%3,931,658
Sep 8, 202615.2815.4015.2415.3815.380.65%1,279,338
Sep 7, 202615.2415.3415.1815.2815.280.26%981,178
Sep 4, 202615.0815.2415.0815.2415.241.20%4,351,245
Sep 3, 202615.0615.2014.9815.0615.060.13%4,362,331
Sep 2, 202615.0615.1014.9415.0415.04-0.79%3,229,070
Sep 1, 202615.1415.2015.0415.1615.160.13%4,021,304
Aug 31, 202615.4015.4014.6415.1415.14-1.69%7,205,532
Aug 27, 202615.4215.4815.3015.4015.40-0.13%1,979,449
Aug 26, 202615.3015.4415.2415.4215.420.52%3,101,118
Aug 25, 202615.3215.5015.1815.3415.340.13%5,320,753
Aug 24, 202615.2815.3815.2215.3215.32-1,737,557
Aug 21, 202615.2815.3415.2015.3215.320.79%2,576,948
Aug 20, 202615.4215.5215.1815.2015.20-1.30%2,352,154