Abu Dhabi Ship Building PJSC (ADX:ADSB)
United Arab Emirates · Delayed Price · Currency is AED 7.17
-0.04 (-0.55%)
At close: Oct 30, 2025
ADX:ADSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7.20 | 7.22 | 7.12 | 7.17 | 7.17 | -0.55% | 82,658 |
| Oct 29, 2025 | 7.04 | 7.33 | 7.03 | 7.21 | 7.21 | 2.41% | 390,846 |
| Oct 28, 2025 | 7.13 | 7.15 | 7.03 | 7.04 | 7.04 | -1.54% | 114,504 |
| Oct 27, 2025 | 7.13 | 7.16 | 7.11 | 7.15 | 7.15 | 0.42% | 59,859 |
| Oct 24, 2025 | 7.11 | 7.20 | 7.09 | 7.12 | 7.12 | - | 182,038 |
| Oct 23, 2025 | 7.21 | 7.27 | 7.12 | 7.12 | 7.12 | -1.25% | 142,671 |
| Oct 22, 2025 | 7.32 | 7.32 | 7.19 | 7.21 | 7.21 | -1.50% | 127,261 |
| Oct 21, 2025 | 7.26 | 7.32 | 7.26 | 7.32 | 7.32 | 0.83% | 43,199 |
| Oct 20, 2025 | 7.47 | 7.47 | 7.26 | 7.26 | 7.26 | -2.81% | 54,634 |
| Oct 17, 2025 | 7.43 | 7.54 | 7.43 | 7.47 | 7.47 | 0.67% | 131,658 |
| Oct 16, 2025 | 7.45 | 7.50 | 7.41 | 7.42 | 7.42 | -0.40% | 86,863 |
| Oct 15, 2025 | 7.47 | 7.48 | 7.45 | 7.45 | 7.45 | -0.53% | 27,919 |
| Oct 14, 2025 | 7.50 | 7.51 | 7.49 | 7.49 | 7.49 | -0.27% | 48,936 |
| Oct 13, 2025 | 7.59 | 7.64 | 7.47 | 7.51 | 7.51 | -1.05% | 174,706 |
| Oct 10, 2025 | 7.61 | 7.65 | 7.55 | 7.59 | 7.59 | -0.13% | 103,152 |
| Oct 9, 2025 | 7.66 | 7.70 | 7.52 | 7.60 | 7.60 | -0.65% | 273,052 |
| Oct 8, 2025 | 7.65 | 7.74 | 7.62 | 7.65 | 7.65 | -0.13% | 212,725 |
| Oct 7, 2025 | 7.68 | 7.73 | 7.63 | 7.66 | 7.66 | -0.26% | 150,165 |
| Oct 6, 2025 | 7.69 | 7.72 | 7.64 | 7.68 | 7.68 | -0.13% | 104,771 |
| Oct 3, 2025 | 7.76 | 7.76 | 7.65 | 7.69 | 7.69 | -1.03% | 139,019 |
| Oct 2, 2025 | 7.77 | 7.87 | 7.77 | 7.77 | 7.77 | 0.13% | 363,456 |
| Oct 1, 2025 | 7.75 | 7.85 | 7.73 | 7.76 | 7.76 | 0.26% | 239,828 |
| Sep 30, 2025 | 7.76 | 7.80 | 7.72 | 7.74 | 7.74 | -0.39% | 128,248 |
| Sep 29, 2025 | 7.69 | 7.77 | 7.69 | 7.77 | 7.77 | 1.17% | 96,727 |
| Sep 26, 2025 | 7.71 | 7.73 | 7.65 | 7.68 | 7.68 | -0.52% | 194,820 |
| Sep 25, 2025 | 7.74 | 7.77 | 7.64 | 7.72 | 7.72 | -0.13% | 299,863 |
| Sep 24, 2025 | 7.92 | 7.92 | 7.71 | 7.73 | 7.73 | -2.40% | 267,177 |
| Sep 23, 2025 | 8.00 | 8.15 | 7.92 | 7.92 | 7.92 | -0.88% | 715,029 |
| Sep 22, 2025 | 7.80 | 8.02 | 7.78 | 7.99 | 7.99 | 2.30% | 631,833 |
| Sep 19, 2025 | 7.79 | 7.85 | 7.77 | 7.81 | 7.81 | 0.51% | 279,315 |
| Sep 18, 2025 | 7.70 | 7.79 | 7.69 | 7.77 | 7.77 | 0.78% | 207,646 |
| Sep 17, 2025 | 7.80 | 7.81 | 7.71 | 7.71 | 7.71 | -1.15% | 126,175 |
| Sep 16, 2025 | 7.83 | 7.83 | 7.71 | 7.80 | 7.80 | -0.51% | 132,525 |
| Sep 15, 2025 | 7.89 | 7.93 | 7.77 | 7.84 | 7.84 | -0.76% | 148,121 |
| Sep 12, 2025 | 7.74 | 7.92 | 7.72 | 7.90 | 7.90 | 2.20% | 435,365 |
| Sep 11, 2025 | 7.48 | 7.73 | 7.44 | 7.73 | 7.73 | 3.48% | 627,488 |
| Sep 10, 2025 | 7.30 | 7.50 | 7.27 | 7.47 | 7.47 | 2.47% | 301,208 |
| Sep 9, 2025 | 7.41 | 7.50 | 7.26 | 7.29 | 7.29 | -1.75% | 253,650 |
| Sep 8, 2025 | 7.52 | 7.56 | 7.42 | 7.42 | 7.42 | -1.85% | 107,706 |
| Sep 4, 2025 | 7.74 | 7.74 | 7.55 | 7.56 | 7.56 | -3.32% | 186,295 |
| Sep 3, 2025 | 7.90 | 7.93 | 7.68 | 7.82 | 7.82 | -0.64% | 1,090,308 |
| Sep 2, 2025 | 7.62 | 7.87 | 7.40 | 7.87 | 7.87 | 3.83% | 866,595 |
| Sep 1, 2025 | 7.48 | 7.64 | 7.48 | 7.58 | 7.58 | 1.34% | 571,374 |
| Aug 29, 2025 | 7.47 | 7.50 | 7.41 | 7.48 | 7.48 | - | 171,836 |
| Aug 28, 2025 | 7.59 | 7.59 | 7.43 | 7.48 | 7.48 | -0.80% | 262,419 |
| Aug 27, 2025 | 7.55 | 7.71 | 7.51 | 7.54 | 7.54 | 0.53% | 207,257 |
| Aug 26, 2025 | 7.44 | 7.55 | 7.44 | 7.50 | 7.50 | 0.94% | 176,182 |
| Aug 25, 2025 | 7.58 | 7.60 | 7.40 | 7.43 | 7.43 | -1.98% | 182,885 |
| Aug 22, 2025 | 7.50 | 7.76 | 7.49 | 7.58 | 7.58 | 1.07% | 462,799 |
| Aug 21, 2025 | 7.45 | 7.53 | 7.34 | 7.50 | 7.50 | 0.54% | 364,099 |