Abu Dhabi Ship Building PJSC (ADX:ADSB)
United Arab Emirates · Delayed Price · Currency is AED 8.08
-0.01 (-0.12%)
Last updated: Feb 27, 2026, 10:00 AM GST
ADX:ADSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.09 | 8.09 | 7.88 | 8.08 | 8.08 | -0.12% | 148,029 |
| Feb 26, 2026 | 7.92 | 8.09 | 7.92 | 8.09 | 8.09 | 0.25% | 5,244 |
| Feb 25, 2026 | 7.99 | 8.13 | 7.88 | 8.07 | 8.07 | 0.50% | 15,556 |
| Feb 24, 2026 | 8.06 | 8.12 | 7.97 | 8.03 | 8.03 | -0.62% | 16,921 |
| Feb 23, 2026 | 8.03 | 8.20 | 7.97 | 8.08 | 8.08 | -1.22% | 19,839 |
| Feb 20, 2026 | 8.01 | 8.18 | 7.91 | 8.18 | 8.18 | -0.12% | 18,435 |
| Feb 19, 2026 | 8.15 | 8.27 | 7.86 | 8.19 | 8.19 | -0.12% | 137,040 |
| Feb 18, 2026 | 8.02 | 8.29 | 8.02 | 8.20 | 8.20 | -0.85% | 19,554 |
| Feb 17, 2026 | 8.28 | 8.28 | 8.06 | 8.27 | 8.27 | -0.36% | 3,831 |
| Feb 16, 2026 | 8.15 | 8.32 | 8.15 | 8.30 | 8.30 | - | 38,166 |
| Feb 13, 2026 | 8.30 | 8.33 | 8.18 | 8.30 | 8.30 | - | 71,154 |
| Feb 12, 2026 | 8.22 | 8.33 | 8.10 | 8.30 | 8.30 | 0.97% | 126,167 |
| Feb 11, 2026 | 8.23 | 8.34 | 8.22 | 8.22 | 8.22 | -1.44% | 38,599 |
| Feb 10, 2026 | 8.27 | 8.38 | 8.21 | 8.34 | 8.34 | 0.72% | 103,021 |
| Feb 9, 2026 | 8.40 | 8.42 | 8.17 | 8.28 | 8.28 | -1.66% | 83,526 |
| Feb 6, 2026 | 8.49 | 8.49 | 8.27 | 8.42 | 8.42 | 0.24% | 126,876 |
| Feb 5, 2026 | 8.29 | 8.57 | 8.17 | 8.40 | 8.40 | 1.94% | 438,640 |
| Feb 4, 2026 | 8.10 | 8.30 | 8.10 | 8.24 | 8.24 | - | 21,013 |
| Feb 3, 2026 | 8.01 | 8.24 | 8.01 | 8.24 | 8.24 | 1.48% | 68,925 |
| Feb 2, 2026 | 8.09 | 8.15 | 7.99 | 8.12 | 8.12 | 0.25% | 27,444 |
| Jan 30, 2026 | 8.18 | 8.18 | 8.01 | 8.10 | 8.10 | - | 56,180 |
| Jan 29, 2026 | 8.06 | 8.14 | 8.00 | 8.10 | 8.10 | 0.87% | 50,849 |
| Jan 28, 2026 | 8.05 | 8.25 | 8.01 | 8.03 | 8.03 | -0.25% | 71,508 |
| Jan 27, 2026 | 8.27 | 8.27 | 8.03 | 8.05 | 8.05 | -2.54% | 231,055 |
| Jan 26, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Jan 23, 2026 | 8.27 | 8.39 | 8.15 | 8.26 | 8.26 | -1.43% | 119,163 |
| Jan 22, 2026 | 8.30 | 8.38 | 8.26 | 8.38 | 8.38 | 1.33% | 91,984 |
| Jan 21, 2026 | 8.40 | 8.40 | 8.20 | 8.27 | 8.27 | -1.43% | 480,729 |
| Jan 20, 2026 | 8.10 | 8.40 | 8.10 | 8.39 | 8.39 | 3.33% | 160,751 |
| Jan 19, 2026 | 8.01 | 8.18 | 8.01 | 8.12 | 8.12 | 0.62% | 55,275 |
| Jan 16, 2026 | 8.24 | 8.24 | 8.00 | 8.07 | 8.07 | -0.37% | 131,245 |
| Jan 15, 2026 | 7.90 | 8.19 | 7.90 | 8.10 | 8.10 | - | 22,267 |
| Jan 14, 2026 | 8.06 | 8.15 | 8.03 | 8.10 | 8.10 | -0.12% | 105,084 |
| Jan 13, 2026 | 8.16 | 8.28 | 8.10 | 8.11 | 8.11 | -0.61% | 294,854 |
| Jan 12, 2026 | 8.17 | 8.17 | 7.96 | 8.16 | 8.16 | -0.24% | 23,419 |
| Jan 9, 2026 | 8.11 | 8.18 | 8.00 | 8.18 | 8.18 | -0.12% | 114,405 |
| Jan 8, 2026 | 8.11 | 8.19 | 8.11 | 8.19 | 8.19 | 0.12% | 116,783 |
| Jan 7, 2026 | 8.10 | 8.19 | 8.08 | 8.18 | 8.18 | -0.85% | 32,643 |
| Jan 6, 2026 | 8.15 | 8.25 | 8.03 | 8.25 | 8.25 | 1.23% | 97,203 |
| Jan 5, 2026 | 8.15 | 8.30 | 8.00 | 8.15 | 8.15 | -2.16% | 793,865 |
| Jan 2, 2026 | 8.30 | 8.45 | 8.09 | 8.33 | 8.33 | -0.83% | 108,767 |
| Dec 31, 2025 | 8.30 | 8.45 | 8.23 | 8.40 | 8.40 | 1.94% | 561,942 |
| Dec 30, 2025 | 8.39 | 8.39 | 8.06 | 8.24 | 8.24 | -1.90% | 202,246 |
| Dec 29, 2025 | 8.24 | 8.46 | 8.12 | 8.40 | 8.40 | 2.44% | 501,839 |
| Dec 26, 2025 | 8.12 | 8.20 | 8.00 | 8.20 | 8.20 | -0.24% | 219,923 |
| Dec 25, 2025 | 8.08 | 8.30 | 8.00 | 8.22 | 8.22 | 1.23% | 840,043 |
| Dec 24, 2025 | 8.00 | 8.35 | 7.71 | 8.12 | 8.12 | 1.63% | 1,257,372 |
| Dec 23, 2025 | 7.55 | 8.10 | 7.40 | 7.99 | 7.99 | 7.39% | 1,620,226 |
| Dec 22, 2025 | 7.22 | 7.55 | 7.22 | 7.44 | 7.44 | 3.19% | 432,472 |
| Dec 19, 2025 | 7.25 | 7.38 | 7.15 | 7.21 | 7.21 | 0.42% | 98,560 |