Abu Dhabi Ship Building PJSC (ADX:ADSB)
United Arab Emirates · Delayed Price · Currency is AED 7.48
0.00 (0.00%)
At close: Aug 29, 2025
ADX:ADSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.59 | 7.59 | 7.43 | 7.48 | - | -0.80% | 262,419 |
| Aug 27, 2025 | 7.55 | 7.71 | 7.51 | 7.54 | - | 0.53% | 207,257 |
| Aug 26, 2025 | 7.44 | 7.55 | 7.44 | 7.50 | - | 0.94% | 176,182 |
| Aug 25, 2025 | 7.58 | 7.60 | 7.40 | 7.43 | - | -1.98% | 182,885 |
| Aug 22, 2025 | 7.50 | 7.76 | 7.49 | 7.58 | - | 1.07% | 462,799 |
| Aug 21, 2025 | 7.45 | 7.53 | 7.34 | 7.50 | - | 0.54% | 364,099 |
| Aug 20, 2025 | 7.43 | 7.55 | 7.32 | 7.46 | - | 0.40% | 212,668 |
| Aug 19, 2025 | 7.41 | 7.55 | 7.39 | 7.43 | - | 0.27% | 239,300 |
| Aug 18, 2025 | 7.67 | 7.68 | 7.41 | 7.41 | - | -3.52% | 593,919 |
| Aug 15, 2025 | 7.80 | 7.80 | 7.67 | 7.68 | - | -1.54% | 80,505 |
| Aug 14, 2025 | 7.81 | 7.94 | 7.77 | 7.80 | - | -0.13% | 259,660 |
| Aug 13, 2025 | 7.56 | 7.95 | 7.56 | 7.81 | - | 3.44% | 520,169 |
| Aug 12, 2025 | 7.54 | 7.63 | 7.50 | 7.55 | - | 0.27% | 154,077 |
| Aug 11, 2025 | 7.76 | 7.77 | 7.51 | 7.53 | - | -2.96% | 203,192 |
| Aug 8, 2025 | 7.66 | 7.77 | 7.55 | 7.76 | - | 1.17% | 446,218 |
| Aug 7, 2025 | 7.79 | 7.80 | 7.65 | 7.67 | - | -1.29% | 145,539 |
| Aug 6, 2025 | 7.90 | 8.03 | 7.72 | 7.77 | - | -1.77% | 293,613 |
| Aug 5, 2025 | 7.79 | 8.05 | 7.78 | 7.91 | - | 1.41% | 366,779 |
| Aug 4, 2025 | 7.90 | 7.90 | 7.75 | 7.80 | - | -1.27% | 387,694 |
| Aug 1, 2025 | 7.96 | 7.98 | 7.85 | 7.90 | - | -1.25% | 71,236 |
| Jul 31, 2025 | 7.95 | 8.03 | 7.86 | 8.00 | - | 0.76% | 417,695 |
| Jul 30, 2025 | 8.01 | 8.04 | 7.92 | 7.94 | - | -1.12% | 86,157 |
| Jul 29, 2025 | 8.06 | 8.09 | 7.94 | 8.03 | - | -0.25% | 160,459 |
| Jul 28, 2025 | 8.13 | 8.23 | 8.01 | 8.05 | - | -0.98% | 468,029 |
| Jul 25, 2025 | 8.14 | 8.15 | 8.07 | 8.13 | - | -0.25% | 420,869 |
| Jul 24, 2025 | 8.20 | 8.29 | 8.10 | 8.15 | - | -0.61% | 349,380 |
| Jul 23, 2025 | 8.09 | 8.40 | 8.07 | 8.20 | - | 1.23% | 551,388 |
| Jul 22, 2025 | 8.24 | 8.24 | 8.00 | 8.10 | - | -1.58% | 809,002 |
| Jul 21, 2025 | 8.38 | 8.40 | 8.15 | 8.23 | - | -1.79% | 921,445 |
| Jul 18, 2025 | 8.46 | 8.57 | 8.33 | 8.38 | - | -0.59% | 984,433 |
| Jul 17, 2025 | 8.30 | 8.73 | 8.25 | 8.43 | - | 1.57% | 2,845,919 |
| Jul 16, 2025 | 8.32 | 8.42 | 8.26 | 8.30 | - | -0.24% | 622,347 |
| Jul 15, 2025 | 8.30 | 8.34 | 8.10 | 8.32 | - | 0.24% | 708,478 |
| Jul 14, 2025 | 8.30 | 8.40 | 8.22 | 8.30 | - | -0.48% | 204,140 |
| Jul 11, 2025 | 8.25 | 8.34 | 8.15 | 8.34 | - | 1.46% | 683,991 |
| Jul 10, 2025 | 8.22 | 8.50 | 8.20 | 8.22 | - | - | 875,651 |
| Jul 9, 2025 | 8.24 | 8.47 | 8.19 | 8.22 | - | -0.24% | 972,032 |
| Jul 8, 2025 | 8.49 | 8.49 | 8.17 | 8.24 | - | -2.94% | 557,125 |
| Jul 7, 2025 | 8.46 | 8.58 | 8.32 | 8.49 | - | -0.12% | 696,825 |
| Jul 4, 2025 | 8.67 | 8.72 | 8.30 | 8.50 | - | -1.96% | 1,017,603 |
| Jul 3, 2025 | 8.89 | 8.94 | 8.60 | 8.67 | - | -1.48% | 1,289,234 |
| Jul 2, 2025 | 8.38 | 8.84 | 8.16 | 8.80 | - | 6.93% | 3,983,501 |
| Jul 1, 2025 | 7.94 | 8.50 | 7.90 | 8.23 | - | 3.65% | 2,075,444 |
| Jun 30, 2025 | 7.90 | 8.07 | 7.73 | 7.94 | - | -0.13% | 365,439 |
| Jun 26, 2025 | 7.96 | 8.10 | 7.85 | 7.95 | - | -0.62% | 1,008,916 |
| Jun 25, 2025 | 7.90 | 8.20 | 7.88 | 8.00 | - | 1.27% | 1,418,675 |
| Jun 24, 2025 | 8.20 | 8.20 | 7.90 | 7.90 | - | -1.25% | 563,304 |
| Jun 23, 2025 | 8.20 | 8.24 | 7.90 | 8.00 | - | 1.27% | 1,083,773 |
| Jun 20, 2025 | 8.08 | 8.35 | 7.90 | 7.90 | - | -0.13% | 914,895 |
| Jun 19, 2025 | 7.86 | 8.00 | 7.63 | 7.91 | - | 0.64% | 685,518 |