Abu Dhabi Ship Building PJSC (ADX:ADSB)
United Arab Emirates · Delayed Price · Currency is AED 8.35
-0.13 (-1.53%)
At close: Sep 22, 2026
ADX:ADSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.28 | 8.35 | 8.20 | 8.35 | 8.35 | -1.53% | 67,531 |
| Sep 21, 2026 | 8.60 | 8.60 | 8.48 | 8.48 | 8.48 | -1.40% | 16,613 |
| Sep 18, 2026 | 8.62 | 8.62 | 8.48 | 8.60 | 8.60 | - | 54,582 |
| Sep 17, 2026 | 8.40 | 8.64 | 8.34 | 8.60 | 8.60 | 2.38% | 69,950 |
| Sep 16, 2026 | 8.48 | 8.50 | 8.35 | 8.40 | 8.40 | 0.24% | 159,253 |
| Sep 15, 2026 | 8.44 | 8.64 | 8.28 | 8.38 | 8.38 | -3.01% | 65,240 |
| Sep 14, 2026 | 8.68 | 8.73 | 8.42 | 8.64 | 8.64 | -0.46% | 109,889 |
| Sep 11, 2026 | 8.50 | 8.73 | 8.43 | 8.68 | 8.68 | 2.12% | 189,570 |
| Sep 10, 2026 | 8.40 | 8.55 | 8.40 | 8.50 | 8.50 | - | 28,552 |
| Sep 9, 2026 | 8.50 | 8.51 | 8.36 | 8.50 | 8.50 | 0.24% | 270,483 |
| Sep 8, 2026 | 8.50 | 8.50 | 8.25 | 8.48 | 8.48 | 0.59% | 344,285 |
| Sep 7, 2026 | 8.22 | 8.50 | 8.22 | 8.43 | 8.43 | 2.55% | 579,688 |
| Sep 4, 2026 | 8.16 | 8.24 | 8.10 | 8.22 | 8.22 | 1.23% | 29,505 |
| Sep 3, 2026 | 8.08 | 8.25 | 8.08 | 8.12 | 8.12 | -1.46% | 28,949 |
| Sep 2, 2026 | 8.29 | 8.29 | 8.04 | 8.24 | 8.24 | -0.60% | 16,424 |
| Sep 1, 2026 | 8.30 | 8.30 | 8.08 | 8.29 | 8.29 | -0.12% | 35,525 |
| Aug 31, 2026 | 8.21 | 8.30 | 8.11 | 8.30 | 8.30 | 1.10% | 25,572 |
| Aug 27, 2026 | 8.34 | 8.50 | 8.21 | 8.21 | 8.21 | -1.79% | 210,310 |
| Aug 26, 2026 | 8.27 | 8.40 | 8.25 | 8.36 | 8.36 | -0.48% | 83,085 |
| Aug 25, 2026 | 8.39 | 8.41 | 8.30 | 8.40 | 8.40 | - | 41,782 |
| Aug 24, 2026 | 8.41 | 8.41 | 8.30 | 8.40 | 8.40 | - | 119,150 |
| Aug 21, 2026 | 8.42 | 8.42 | 8.24 | 8.40 | 8.40 | -0.12% | 15,637 |
| Aug 20, 2026 | 8.34 | 8.62 | 8.34 | 8.41 | 8.41 | -1.52% | 154,824 |
| Aug 19, 2026 | 8.42 | 8.66 | 8.36 | 8.54 | 8.54 | -1.27% | 524,146 |
| Aug 18, 2026 | 8.83 | 8.96 | 8.38 | 8.65 | 8.65 | -1.70% | 673,071 |
| Aug 17, 2026 | 8.30 | 8.90 | 8.30 | 8.80 | 8.80 | 6.02% | 1,260,608 |
| Aug 14, 2026 | 8.33 | 8.33 | 8.26 | 8.30 | 8.30 | -0.48% | 9,540 |
| Aug 13, 2026 | 8.22 | 8.35 | 8.22 | 8.34 | 8.34 | -0.12% | 147,999 |
| Aug 12, 2026 | 8.32 | 8.37 | 8.21 | 8.35 | 8.35 | 0.36% | 214,157 |
| Aug 11, 2026 | 8.21 | 8.40 | 8.16 | 8.32 | 8.32 | 1.34% | 63,657 |
| Aug 10, 2026 | 8.38 | 8.38 | 8.13 | 8.21 | 8.21 | -0.24% | 292,904 |
| Aug 7, 2026 | 8.33 | 8.50 | 8.05 | 8.23 | 8.23 | 0.86% | 284,151 |
| Aug 6, 2026 | 8.10 | 8.59 | 7.90 | 8.16 | 8.16 | 1.49% | 460,074 |
| Aug 5, 2026 | 7.99 | 8.10 | 7.85 | 8.04 | 8.04 | 0.12% | 422,304 |
| Aug 4, 2026 | 7.89 | 8.03 | 7.85 | 8.03 | 8.03 | -0.86% | 368,791 |
| Aug 3, 2026 | 8.14 | 8.14 | 7.89 | 8.10 | 8.10 | - | 7,905 |
| Jul 31, 2026 | 8.00 | 8.10 | 7.99 | 8.10 | 8.10 | 3.32% | 11,625 |
| Jul 30, 2026 | 7.86 | 7.86 | 7.84 | 7.84 | 7.84 | -0.25% | 7,037 |
| Jul 29, 2026 | 8.03 | 8.03 | 7.86 | 7.86 | 7.86 | -2.12% | 23,748 |
| Jul 28, 2026 | 7.95 | 8.03 | 7.83 | 8.03 | 8.03 | 0.75% | 16,773 |
| Jul 27, 2026 | 8.15 | 8.15 | 7.86 | 7.97 | 7.97 | -0.62% | 10,224 |
| Jul 24, 2026 | 7.83 | 8.02 | 7.83 | 8.02 | 8.02 | 2.17% | 18,936 |
| Jul 23, 2026 | 7.82 | 7.94 | 7.82 | 7.85 | 7.85 | 0.26% | 22,295 |
| Jul 22, 2026 | 7.88 | 7.99 | 7.81 | 7.83 | 7.83 | -1.01% | 18,060 |
| Jul 21, 2026 | 8.15 | 8.15 | 7.82 | 7.91 | 7.91 | -1.12% | 33,933 |
| Jul 20, 2026 | 8.17 | 8.17 | 7.81 | 8.00 | 8.00 | -1.11% | 39,512 |
| Jul 17, 2026 | 8.10 | 8.10 | 7.93 | 8.09 | 8.09 | - | 13,445 |
| Jul 16, 2026 | 7.98 | 8.09 | 7.90 | 8.09 | 8.09 | 0.25% | 35,486 |
| Jul 15, 2026 | 8.01 | 8.10 | 7.96 | 8.07 | 8.07 | -0.25% | 103,339 |
| Jul 14, 2026 | 8.03 | 8.09 | 8.01 | 8.09 | 8.09 | 0.75% | 5,790 |