Skip to main content
Abu Dhabi Commercial Bank PJSC (ADX:ADCB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
13.34
-0.40 (-2.91%)
At close: Mar 6, 2026

ADX:ADCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.4013.8013.2213.3413.34-2.91%15,116,700
Mar 5, 202613.7014.0213.7013.7413.74-4.72%28,384,740
Mar 4, 202614.4214.4214.4214.4214.42-4.88%1,237,389
Feb 27, 202615.7815.8015.1615.1615.16-3.81%19,582,340
Feb 26, 202615.7015.8615.6615.7615.760.38%25,775,580
Feb 25, 202615.5215.7215.4615.7015.701.29%15,827,290
Feb 24, 202615.4615.6415.4215.5015.500.26%10,891,250
Feb 23, 202615.4215.6415.3815.4615.460.39%7,431,542
Feb 20, 202615.6015.6015.2615.4015.40-1.28%5,810,473
Feb 19, 202615.8815.9015.4415.6015.60-1.76%10,335,660
Feb 18, 202615.5015.9415.4615.8815.882.45%7,815,205
Feb 17, 202615.5815.5815.4415.5015.50-0.39%3,604,893
Feb 16, 202615.6215.6215.4415.5615.56-0.38%2,176,046
Feb 13, 202615.5815.6615.4815.6215.620.13%3,163,173
Feb 12, 202615.5015.7415.4615.6015.600.65%6,405,202
Feb 11, 202615.4015.5615.2415.5015.500.65%6,324,410
Feb 10, 202615.4615.5615.3215.4015.40-0.39%4,554,761
Feb 9, 202615.8215.9415.4615.4615.46-2.15%8,232,407
Feb 6, 202615.7215.8215.6815.8015.800.64%3,000,043
Feb 5, 202615.8615.8815.7015.7015.70-1.01%4,039,150
Feb 4, 202615.5216.0415.4415.8615.862.72%12,231,230
Feb 3, 202615.5415.6415.4015.4415.44-0.39%6,813,848
Feb 2, 202615.2415.6415.1815.5015.501.84%7,287,461
Jan 30, 202615.7015.7015.2215.2215.22-5.47%13,865,580
Jan 29, 202616.3816.5415.9616.1016.10-1.71%8,622,923
Jan 28, 202615.8816.4015.8816.3816.382.37%8,543,113
Jan 27, 202615.6616.0015.6016.0016.002.56%8,795,725
Jan 26, 202615.7415.7415.2415.6015.60-1.02%4,032,967
Jan 23, 202615.6415.7615.4415.7615.760.38%3,163,014
Jan 22, 202615.2415.9015.2215.7015.703.02%9,246,491
Jan 21, 202615.1015.2414.9615.2415.240.93%5,224,217
Jan 20, 202614.9815.1614.8615.1015.100.80%5,283,725
Jan 19, 202615.1615.1614.9414.9814.98-1.19%6,671,974
Jan 16, 202615.2815.3215.0815.1615.16-0.79%5,956,764
Jan 15, 202614.9015.2814.9015.2815.282.55%7,092,102
Jan 14, 202614.9815.0414.7814.9014.90-0.67%7,788,159
Jan 13, 202614.7015.0214.6615.0015.002.18%9,023,791
Jan 12, 202614.7214.7614.6614.6814.68-0.54%2,838,308
Jan 9, 202614.7414.8014.6214.7614.76-0.27%2,221,595
Jan 8, 202614.8014.8414.6014.8014.80-4,121,394
Jan 7, 202614.4014.8014.4014.8014.802.21%5,272,509
Jan 6, 202614.3614.5414.3014.4814.480.84%3,978,278
Jan 5, 202614.3014.3614.0614.3614.360.42%2,785,783
Jan 2, 202614.3014.5014.2814.3014.30-1,916,597
Dec 31, 202514.2214.5014.2214.3014.30-0.69%2,396,090
Dec 30, 202514.6214.6214.2414.4014.40-1.37%1,979,376
Dec 29, 202514.4814.6614.4614.6014.600.97%1,652,086
Dec 26, 202514.6614.7214.4414.4614.46-1.50%1,663,660
Dec 25, 202514.7614.9014.6814.6814.68-0.54%462,320
Dec 24, 202514.9015.0414.7014.7614.76-1.07%5,097,431
Dec 23, 202514.8414.9214.7414.9214.920.54%4,487,895
Dec 22, 202514.5614.8414.5614.8414.841.92%2,994,026
Dec 19, 202514.7014.8414.5614.5614.56-1.22%6,602,753
Dec 18, 202514.3814.7414.3414.7414.742.65%3,093,717
Dec 17, 202514.3614.4614.2814.3614.36-2,867,245
Dec 16, 202514.3214.5014.2614.3614.360.70%2,324,692
Dec 15, 202514.1414.4613.9214.2614.261.13%6,051,262
Dec 12, 202514.4814.6614.1014.1014.10-2.08%4,988,459
Dec 11, 202514.5814.5814.3414.4014.40-1.10%2,856,373
Dec 10, 202514.5614.6414.4414.5614.56-1,963,154
Dec 9, 202514.6014.6014.2614.5614.56-0.27%7,717,042
Dec 8, 202514.8014.8614.5814.6014.60-1.35%2,507,460
Dec 5, 202514.7015.1414.7014.8014.80-0.27%3,706,628
Dec 4, 202514.7214.8414.6014.8414.840.68%5,634,549
Dec 3, 202514.0414.7414.0014.7414.744.54%6,574,681
Nov 28, 202513.4014.2213.4014.1014.104.75%4,387,807
Nov 27, 202513.6813.8013.4213.4613.46-1.61%2,286,807
Nov 26, 202513.7013.7413.5613.6813.68-2,193,326
Nov 25, 202513.6613.8213.6613.6813.680.15%2,225,895
Nov 24, 202513.8613.9013.5013.6613.66-1.44%10,670,110
Nov 21, 202514.1614.2013.7813.8613.86-2.39%5,495,232
Nov 20, 202513.8814.2813.7614.2014.203.65%6,441,933
Nov 19, 202513.8413.8413.6813.7013.70-1.01%5,199,443
Nov 18, 202513.4813.8413.3013.8413.842.52%4,728,718
Nov 17, 202513.7013.7213.2613.5013.50-1.46%6,058,340
Nov 14, 202513.8413.8413.4413.7013.70-0.72%3,172,387
Nov 13, 202513.8013.9213.7413.8013.800.29%5,820,737
Nov 12, 202513.9013.9013.6813.7613.76-0.86%4,030,843
Nov 11, 202513.8814.0613.8013.8813.880.73%5,425,067
Nov 10, 202514.0014.0413.7813.7813.78-1.01%3,295,044
Nov 7, 202513.9014.0013.7413.9213.92-0.14%2,210,744
Nov 6, 202514.4214.4213.8613.9413.94-3.86%3,540,291
Nov 5, 202514.5214.7014.4214.5014.19-1.09%5,451,065
Nov 4, 202514.5614.8814.5414.6614.340.83%5,095,372
Nov 3, 202514.5014.6814.4214.5414.220.83%10,090,430
Oct 31, 202514.9214.9614.4014.4214.11-3.22%6,452,569
Oct 30, 202515.0815.0814.8614.9014.58-0.80%4,071,819
Oct 29, 202515.0215.2814.9015.0214.69-3,432,398
Oct 28, 202515.7815.7814.7415.0214.69-2.85%15,341,640
Oct 27, 202515.1315.1315.1315.4615.12--
Oct 24, 202515.1615.5215.0815.4615.121.44%3,020,920
Oct 23, 202515.6815.7615.2415.2414.91-2.93%4,181,538
Oct 22, 202515.2015.9015.1015.7015.363.43%8,058,515
Oct 21, 202514.8415.1814.7415.1814.852.29%3,722,878
Oct 20, 202514.6815.0814.6814.8414.521.23%4,404,107
Oct 17, 202514.6814.7214.5014.6614.34-0.27%1,863,854
Oct 16, 202514.5414.7414.4814.7014.381.24%2,777,281
Oct 15, 202514.6414.7414.5014.5214.21-0.82%4,291,904
Oct 14, 202514.7014.8014.6014.6414.32-0.81%4,781,003
Oct 13, 202514.5014.7614.3414.7614.441.51%2,261,939