Abu Dhabi Ship Building PJSC (ADX:ADSB)
United Arab Emirates · Delayed Price · Currency is AED 8.39
+0.27 (3.33%)
At close: Jan 20, 2026
ADX:ADSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 7.08 | 7.23 | 7.08 | 7.18 | 7.18 | 0.42% | 123,738 |
| Dec 17, 2025 | 7.14 | 7.24 | 6.96 | 7.15 | 7.15 | - | 221,022 |
| Dec 16, 2025 | 7.24 | 7.29 | 6.92 | 7.15 | 7.15 | 0.99% | 62,081 |
| Dec 15, 2025 | 7.17 | 7.47 | 7.08 | 7.08 | 7.08 | -1.26% | 279,329 |
| Dec 12, 2025 | 7.10 | 7.19 | 7.00 | 7.17 | 7.17 | 3.17% | 106,890 |
| Dec 11, 2025 | 7.08 | 7.13 | 6.95 | 6.95 | 6.95 | -1.84% | 48,051 |
| Dec 10, 2025 | 7.11 | 7.14 | 6.81 | 7.08 | 7.08 | 1.43% | 211,624 |
| Dec 9, 2025 | 7.09 | 7.09 | 6.58 | 6.98 | 6.98 | 0.43% | 66,686 |
| Dec 8, 2025 | 7.04 | 7.09 | 6.95 | 6.95 | 6.95 | -1.14% | 176,950 |
| Dec 5, 2025 | 6.91 | 7.03 | 6.91 | 7.03 | 7.03 | 1.88% | 52,491 |
| Dec 4, 2025 | 6.92 | 7.02 | 6.87 | 6.90 | 6.90 | -0.43% | 572,827 |
| Dec 3, 2025 | 6.84 | 6.93 | 6.83 | 6.93 | 6.93 | 1.32% | 83,967 |
| Nov 28, 2025 | 6.84 | 6.90 | 6.76 | 6.84 | 6.84 | -0.15% | 112,336 |
| Nov 27, 2025 | 6.82 | 6.86 | 6.80 | 6.85 | 6.85 | 0.59% | 15,338 |
| Nov 26, 2025 | 6.90 | 6.95 | 6.81 | 6.81 | 6.81 | -1.30% | 142,147 |
| Nov 25, 2025 | 6.81 | 6.91 | 6.81 | 6.90 | 6.90 | 1.17% | 38,065 |
| Nov 24, 2025 | 6.87 | 6.87 | 6.82 | 6.82 | 6.82 | -0.87% | 19,565 |
| Nov 21, 2025 | 6.95 | 7.01 | 6.83 | 6.88 | 6.88 | -1.71% | 55,633 |
| Nov 20, 2025 | 6.84 | 7.02 | 6.80 | 7.00 | 7.00 | 2.19% | 248,672 |
| Nov 19, 2025 | 6.89 | 6.90 | 6.68 | 6.85 | 6.85 | -0.72% | 179,495 |
| Nov 18, 2025 | 6.90 | 6.93 | 6.86 | 6.90 | 6.90 | -0.14% | 17,638 |
| Nov 17, 2025 | 6.91 | 6.91 | 6.86 | 6.91 | 6.91 | -0.14% | 46,488 |
| Nov 14, 2025 | 6.93 | 6.93 | 6.87 | 6.92 | 6.92 | - | 49,120 |
| Nov 13, 2025 | 7.10 | 7.10 | 6.86 | 6.92 | 6.92 | -2.54% | 214,117 |
| Nov 12, 2025 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 3.65% | 679,300 |
| Nov 11, 2025 | 6.87 | 6.87 | 6.73 | 6.85 | 6.85 | -0.44% | 143,601 |
| Nov 10, 2025 | 7.02 | 7.02 | 6.86 | 6.88 | 6.88 | -2.13% | 53,049 |
| Nov 7, 2025 | 7.04 | 7.05 | 7.03 | 7.03 | 7.03 | -0.14% | 6,942 |
| Nov 6, 2025 | 7.05 | 7.10 | 7.00 | 7.04 | 7.04 | - | 186,971 |