Abu Dhabi Ship Building PJSC (ADX:ADSB)
United Arab Emirates · Delayed Price · Currency is AED 8.61
+0.06 (0.70%)
At close: May 22, 2026
ADX:ADSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.45 | 8.65 | 8.45 | 8.61 | 8.61 | 0.70% | 231,118 |
| May 21, 2026 | 8.47 | 8.58 | 8.30 | 8.55 | 8.55 | 1.79% | 281,479 |
| May 20, 2026 | 8.35 | 8.44 | 8.35 | 8.40 | 8.40 | -0.59% | 188,091 |
| May 19, 2026 | 8.30 | 8.48 | 8.19 | 8.45 | 8.45 | 1.81% | 245,088 |
| May 18, 2026 | 8.25 | 8.40 | 8.10 | 8.30 | 8.30 | 1.10% | 162,190 |
| May 15, 2026 | 8.40 | 8.60 | 8.20 | 8.21 | 8.21 | -3.07% | 368,133 |
| May 14, 2026 | 8.60 | 8.60 | 8.39 | 8.47 | 8.47 | -1.51% | 144,162 |
| May 13, 2026 | 8.60 | 8.65 | 8.30 | 8.60 | 8.60 | 1.18% | 245,765 |
| May 12, 2026 | 8.03 | 8.63 | 8.03 | 8.50 | 8.50 | 3.91% | 708,195 |
| May 11, 2026 | 7.89 | 8.55 | 7.89 | 8.18 | 8.18 | 3.68% | 717,086 |
| May 8, 2026 | 7.35 | 7.90 | 7.17 | 7.89 | 7.89 | 5.34% | 416,249 |
| May 7, 2026 | 7.44 | 7.54 | 7.41 | 7.49 | 7.49 | 0.67% | 105,557 |
| May 6, 2026 | 7.35 | 7.50 | 7.17 | 7.44 | 7.44 | 3.77% | 183,623 |
| May 5, 2026 | 7.50 | 7.65 | 7.28 | 7.36 | 7.17 | -1.87% | 314,380 |
| May 4, 2026 | 7.35 | 7.65 | 7.22 | 7.50 | 7.31 | 2.74% | 817,340 |
| May 1, 2026 | 7.16 | 7.44 | 7.16 | 7.30 | 7.11 | -2.01% | 26,118 |
| Apr 30, 2026 | 7.40 | 7.45 | 7.15 | 7.45 | 7.26 | 1.64% | 404,384 |
| Apr 29, 2026 | 7.33 | 7.38 | 7.18 | 7.33 | 7.14 | - | 180,275 |
| Apr 28, 2026 | 7.43 | 7.43 | 7.17 | 7.33 | 7.14 | -1.35% | 7,182 |
| Apr 27, 2026 | 7.43 | 7.43 | 7.26 | 7.43 | 7.24 | 1.78% | 20,670 |
| Apr 24, 2026 | 7.27 | 7.40 | 7.17 | 7.30 | 7.11 | 0.14% | 86,837 |
| Apr 23, 2026 | 7.32 | 7.32 | 7.15 | 7.29 | 7.10 | 1.25% | 135,583 |
| Apr 22, 2026 | 7.25 | 7.49 | 7.18 | 7.20 | 7.01 | -0.69% | 214,093 |
| Apr 21, 2026 | 7.18 | 7.48 | 7.18 | 7.25 | 7.06 | -1.63% | 105,469 |
| Apr 20, 2026 | 7.30 | 7.40 | 7.19 | 7.37 | 7.18 | 1.10% | 51,800 |
| Apr 17, 2026 | 7.15 | 7.36 | 7.10 | 7.29 | 7.10 | 1.25% | 158,330 |
| Apr 16, 2026 | 7.30 | 7.38 | 7.10 | 7.20 | 7.01 | -1.37% | 151,120 |
| Apr 15, 2026 | 7.34 | 7.34 | 7.20 | 7.30 | 7.11 | 0.27% | 6,564 |
| Apr 14, 2026 | 7.28 | 7.35 | 7.28 | 7.28 | 7.09 | - | 16,141 |
| Apr 13, 2026 | 7.30 | 7.30 | 7.05 | 7.28 | 7.09 | - | 19,978 |
| Apr 10, 2026 | 7.12 | 7.28 | 7.10 | 7.28 | 7.09 | 2.25% | 28,506 |
| Apr 9, 2026 | 7.08 | 7.40 | 7.02 | 7.12 | 6.94 | 1.28% | 103,328 |
| Apr 8, 2026 | 7.14 | 7.58 | 7.03 | 7.03 | 6.85 | -0.99% | 283,808 |
| Apr 7, 2026 | 7.14 | 7.14 | 6.94 | 7.10 | 6.92 | -0.56% | 2,029 |
| Apr 6, 2026 | 7.00 | 7.14 | 6.84 | 7.14 | 6.96 | 0.85% | 12,766 |
| Apr 3, 2026 | 6.86 | 7.08 | 6.86 | 7.08 | 6.90 | 1.14% | 3,529 |
| Apr 2, 2026 | 7.00 | 7.00 | 6.85 | 7.00 | 6.82 | 1.45% | 3,634 |
| Apr 1, 2026 | 7.06 | 7.06 | 6.82 | 6.90 | 6.72 | -2.27% | 67,327 |
| Mar 31, 2026 | 7.00 | 7.08 | 6.62 | 7.06 | 6.88 | 1.88% | 763,656 |
| Mar 30, 2026 | 7.14 | 7.19 | 6.93 | 6.93 | 6.75 | -4.94% | 199,020 |
| Mar 27, 2026 | 7.24 | 7.41 | 7.08 | 7.29 | 7.10 | 0.14% | 48,958 |
| Mar 26, 2026 | 7.66 | 7.66 | 7.28 | 7.28 | 7.09 | -4.96% | 41,484 |
| Mar 25, 2026 | 7.60 | 7.66 | 7.34 | 7.66 | 7.46 | 0.79% | 17,208 |
| Mar 24, 2026 | 7.59 | 7.67 | 7.31 | 7.60 | 7.40 | 0.13% | 15,830 |
| Mar 23, 2026 | 7.43 | 7.67 | 7.16 | 7.59 | 7.39 | 2.15% | 40,908 |
| Mar 18, 2026 | 7.42 | 7.48 | 7.17 | 7.43 | 7.24 | 0.41% | 26,042 |
| Mar 17, 2026 | 7.08 | 7.40 | 7.02 | 7.40 | 7.21 | 1.37% | 48,156 |
| Mar 16, 2026 | 7.40 | 7.40 | 7.10 | 7.30 | 7.11 | 0.14% | 7,412 |
| Mar 13, 2026 | 7.35 | 7.35 | 7.05 | 7.29 | 7.10 | - | 13,179 |
| Mar 12, 2026 | 7.05 | 7.40 | 7.04 | 7.29 | 7.10 | -1.49% | 88,559 |