Abu Dhabi Commercial Bank PJSC (ADX:ADCB)
United Arab Emirates
· Delayed Price · Currency is AED 13.90
+0.14 (1.02%)
At close: Apr 28, 2026
ADX:ADCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.78 | 13.98 | 13.72 | 13.88 | 13.88 | 0.87% | 5,919,180 |
| Apr 27, 2026 | 13.24 | 13.80 | 13.16 | 13.76 | 13.76 | 3.46% | 7,992,147 |
| Apr 24, 2026 | 13.06 | 13.30 | 12.82 | 13.30 | 13.30 | 3.91% | 11,290,176 |
| Apr 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 22, 2026 | 13.18 | 13.30 | 12.80 | 12.80 | 12.80 | -2.88% | 3,711,645 |
| Apr 21, 2026 | 12.92 | 13.18 | 12.92 | 13.18 | 13.18 | 2.17% | 3,949,126 |
| Apr 20, 2026 | 13.10 | 13.12 | 12.90 | 12.90 | 12.90 | -1.68% | 3,751,329 |
| Apr 17, 2026 | 13.20 | 13.24 | 13.00 | 13.12 | 13.12 | -0.61% | 8,438,294 |
| Apr 16, 2026 | 13.28 | 13.36 | 13.12 | 13.20 | 13.20 | 0.15% | 6,027,638 |
| Apr 15, 2026 | 13.10 | 13.30 | 13.06 | 13.18 | 13.18 | 1.07% | 7,512,537 |
| Apr 14, 2026 | 13.06 | 13.20 | 12.98 | 13.04 | 13.04 | 0.31% | 9,223,925 |
| Apr 13, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -2.26% | 3,750,231 |
| Apr 10, 2026 | 13.30 | 13.36 | 13.18 | 13.30 | 13.30 | 0.76% | 3,305,345 |
| Apr 9, 2026 | 13.12 | 13.44 | 13.04 | 13.20 | 13.20 | -1.49% | 7,436,186 |
| Apr 8, 2026 | 13.96 | 13.96 | 12.92 | 13.40 | 13.40 | 5.18% | 26,850,300 |
| Apr 7, 2026 | 12.88 | 13.00 | 12.74 | 12.74 | 12.74 | -1.09% | 2,027,066 |
| Apr 6, 2026 | 12.64 | 13.08 | 12.50 | 12.88 | 12.88 | 0.63% | 4,057,491 |
| Apr 3, 2026 | 12.62 | 13.00 | 12.62 | 12.80 | 12.80 | 1.43% | 1,652,712 |
| Apr 2, 2026 | 12.60 | 12.82 | 12.34 | 12.62 | 12.62 | -0.47% | 6,561,569 |
| Apr 1, 2026 | 12.70 | 13.24 | 12.66 | 12.68 | 12.68 | 2.59% | 10,502,800 |
| Mar 31, 2026 | 12.40 | 12.80 | 12.30 | 12.36 | 12.36 | -0.96% | 9,749,213 |
| Mar 30, 2026 | 12.60 | 12.86 | 12.32 | 12.48 | 12.48 | -1.27% | 6,232,566 |
| Mar 27, 2026 | 12.54 | 12.70 | 12.54 | 12.64 | 12.64 | 0.80% | 1,675,789 |
| Mar 26, 2026 | 12.80 | 12.80 | 12.40 | 12.54 | 12.54 | -2.34% | 5,424,634 |
| Mar 25, 2026 | 12.16 | 12.84 | 12.16 | 12.84 | 12.84 | 7.18% | 11,409,330 |
| Mar 24, 2026 | 12.22 | 12.40 | 11.58 | 11.98 | 11.98 | -1.48% | 38,505,100 |
| Mar 23, 2026 | 12.46 | 12.48 | 12.16 | 12.16 | 12.16 | -4.85% | 5,653,793 |
| Mar 18, 2026 | 12.52 | 13.16 | 12.42 | 12.78 | 12.78 | 3.57% | 17,416,970 |
| Mar 17, 2026 | 12.30 | 12.80 | 12.28 | 12.34 | 12.34 | -2.22% | 11,277,620 |
| Mar 16, 2026 | 12.10 | 12.62 | 11.72 | 12.62 | 12.62 | 2.44% | 11,250,860 |
| Mar 13, 2026 | 12.66 | 12.66 | 12.28 | 12.32 | 12.32 | -4.64% | 11,383,680 |
| Mar 12, 2026 | 12.92 | 12.96 | 12.92 | 12.92 | 12.92 | -5.00% | 5,919,282 |
| Mar 11, 2026 | 13.78 | 14.08 | 13.30 | 13.60 | 12.96 | -1.31% | 15,533,230 |
| Mar 10, 2026 | 12.44 | 13.92 | 12.44 | 13.78 | 13.14 | 8.68% | 23,458,720 |
| Mar 9, 2026 | 12.88 | 13.00 | 12.68 | 12.68 | 12.09 | -4.95% | 9,093,005 |
| Mar 6, 2026 | 13.40 | 13.80 | 13.22 | 13.34 | 12.72 | -2.91% | 15,116,700 |
| Mar 5, 2026 | 13.70 | 14.02 | 13.70 | 13.74 | 13.10 | -4.72% | 28,384,740 |
| Mar 4, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 13.75 | -4.88% | 1,237,389 |
| Feb 27, 2026 | 15.78 | 15.80 | 15.16 | 15.16 | 14.45 | -3.81% | 19,582,340 |
| Feb 26, 2026 | 15.70 | 15.86 | 15.66 | 15.76 | 15.02 | 0.38% | 25,775,580 |
| Feb 25, 2026 | 15.52 | 15.72 | 15.46 | 15.70 | 14.97 | 1.29% | 15,827,290 |
| Feb 24, 2026 | 15.46 | 15.64 | 15.42 | 15.50 | 14.78 | 0.26% | 10,891,250 |
| Feb 23, 2026 | 15.42 | 15.64 | 15.38 | 15.46 | 14.74 | 0.39% | 7,431,542 |
| Feb 20, 2026 | 15.60 | 15.60 | 15.26 | 15.40 | 14.68 | -1.28% | 5,810,473 |
| Feb 19, 2026 | 15.88 | 15.90 | 15.44 | 15.60 | 14.87 | -1.76% | 10,335,660 |
| Feb 18, 2026 | 15.50 | 15.94 | 15.46 | 15.88 | 15.14 | 2.45% | 7,815,205 |
| Feb 17, 2026 | 15.58 | 15.58 | 15.44 | 15.50 | 14.78 | -0.39% | 3,604,893 |
| Feb 16, 2026 | 15.62 | 15.62 | 15.44 | 15.56 | 14.83 | -0.38% | 2,176,046 |
| Feb 13, 2026 | 15.58 | 15.66 | 15.48 | 15.62 | 14.89 | 0.13% | 3,163,173 |
| Feb 12, 2026 | 15.50 | 15.74 | 15.46 | 15.60 | 14.87 | 0.65% | 6,405,202 |
| Feb 11, 2026 | 15.40 | 15.56 | 15.24 | 15.50 | 14.78 | 0.65% | 6,324,410 |
| Feb 10, 2026 | 15.46 | 15.56 | 15.32 | 15.40 | 14.68 | -0.39% | 4,554,761 |
| Feb 9, 2026 | 15.82 | 15.94 | 15.46 | 15.46 | 14.74 | -2.15% | 8,232,407 |
| Feb 6, 2026 | 15.72 | 15.82 | 15.68 | 15.80 | 15.06 | 0.64% | 3,000,043 |
| Feb 5, 2026 | 15.86 | 15.88 | 15.70 | 15.70 | 14.97 | -1.01% | 4,039,150 |
| Feb 4, 2026 | 15.52 | 16.04 | 15.44 | 15.86 | 15.12 | 2.72% | 12,231,230 |
| Feb 3, 2026 | 15.54 | 15.64 | 15.40 | 15.44 | 14.72 | -0.39% | 6,813,848 |
| Feb 2, 2026 | 15.24 | 15.64 | 15.18 | 15.50 | 14.78 | 1.84% | 7,287,461 |
| Jan 30, 2026 | 15.70 | 15.70 | 15.22 | 15.22 | 14.51 | -5.47% | 13,865,580 |
| Jan 29, 2026 | 16.38 | 16.54 | 15.96 | 16.10 | 15.35 | -1.71% | 8,622,923 |
| Jan 28, 2026 | 15.88 | 16.40 | 15.88 | 16.38 | 15.61 | 2.37% | 8,543,113 |
| Jan 27, 2026 | 15.66 | 16.00 | 15.60 | 16.00 | 15.25 | 2.56% | 8,795,725 |
| Jan 26, 2026 | 15.74 | 15.74 | 15.24 | 15.60 | 14.87 | -1.02% | 4,032,967 |
| Jan 23, 2026 | 15.64 | 15.76 | 15.44 | 15.76 | 15.02 | 0.38% | 3,163,014 |
| Jan 22, 2026 | 15.24 | 15.90 | 15.22 | 15.70 | 14.97 | 3.02% | 9,246,491 |
| Jan 21, 2026 | 15.10 | 15.24 | 14.96 | 15.24 | 14.53 | 0.93% | 5,224,217 |
| Jan 20, 2026 | 14.98 | 15.16 | 14.86 | 15.10 | 14.39 | 0.80% | 5,283,725 |
| Jan 19, 2026 | 15.16 | 15.16 | 14.94 | 14.98 | 14.28 | -1.19% | 6,671,974 |
| Jan 16, 2026 | 15.28 | 15.32 | 15.08 | 15.16 | 14.45 | -0.79% | 5,956,764 |
| Jan 15, 2026 | 14.90 | 15.28 | 14.90 | 15.28 | 14.57 | 2.55% | 7,092,102 |
| Jan 14, 2026 | 14.98 | 15.04 | 14.78 | 14.90 | 14.20 | -0.67% | 7,788,159 |
| Jan 13, 2026 | 14.70 | 15.02 | 14.66 | 15.00 | 14.30 | 2.18% | 9,023,791 |
| Jan 12, 2026 | 14.72 | 14.76 | 14.66 | 14.68 | 13.99 | -0.54% | 2,838,308 |
| Jan 9, 2026 | 14.74 | 14.80 | 14.62 | 14.76 | 14.07 | -0.27% | 2,221,595 |
| Jan 8, 2026 | 14.80 | 14.84 | 14.60 | 14.80 | 14.11 | - | 4,121,394 |
| Jan 7, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.11 | 2.21% | 5,272,509 |
| Jan 6, 2026 | 14.36 | 14.54 | 14.30 | 14.48 | 13.80 | 0.84% | 3,978,278 |
| Jan 5, 2026 | 14.30 | 14.36 | 14.06 | 14.36 | 13.69 | 0.42% | 2,785,783 |
| Jan 2, 2026 | 14.30 | 14.50 | 14.28 | 14.30 | 13.63 | - | 1,916,597 |
| Dec 31, 2025 | 14.22 | 14.50 | 14.22 | 14.30 | 13.63 | -0.69% | 2,396,090 |
| Dec 30, 2025 | 14.62 | 14.62 | 14.24 | 14.40 | 13.73 | -1.37% | 1,979,376 |
| Dec 29, 2025 | 14.48 | 14.66 | 14.46 | 14.60 | 13.92 | 0.97% | 1,652,086 |
| Dec 26, 2025 | 14.66 | 14.72 | 14.44 | 14.46 | 13.78 | -1.50% | 1,663,660 |
| Dec 25, 2025 | 14.76 | 14.90 | 14.68 | 14.68 | 13.99 | -0.54% | 462,320 |
| Dec 24, 2025 | 14.90 | 15.04 | 14.70 | 14.76 | 14.07 | -1.07% | 5,097,431 |
| Dec 23, 2025 | 14.84 | 14.92 | 14.74 | 14.92 | 14.22 | 0.54% | 4,487,895 |
| Dec 22, 2025 | 14.56 | 14.84 | 14.56 | 14.84 | 14.15 | 1.92% | 2,994,026 |
| Dec 19, 2025 | 14.70 | 14.84 | 14.56 | 14.56 | 13.88 | -1.22% | 6,602,753 |
| Dec 18, 2025 | 14.38 | 14.74 | 14.34 | 14.74 | 14.05 | 2.65% | 3,093,717 |
| Dec 17, 2025 | 14.36 | 14.46 | 14.28 | 14.36 | 13.69 | - | 2,867,245 |
| Dec 16, 2025 | 14.32 | 14.50 | 14.26 | 14.36 | 13.69 | 0.70% | 2,324,692 |
| Dec 15, 2025 | 14.14 | 14.46 | 13.92 | 14.26 | 13.59 | 1.13% | 6,051,262 |
| Dec 12, 2025 | 14.48 | 14.66 | 14.10 | 14.10 | 13.44 | -2.08% | 4,988,459 |
| Dec 11, 2025 | 14.58 | 14.58 | 14.34 | 14.40 | 13.73 | -1.10% | 2,856,373 |
| Dec 10, 2025 | 14.56 | 14.64 | 14.44 | 14.56 | 13.88 | - | 1,963,154 |
| Dec 9, 2025 | 14.60 | 14.60 | 14.26 | 14.56 | 13.88 | -0.27% | 7,717,042 |
| Dec 8, 2025 | 14.80 | 14.86 | 14.58 | 14.60 | 13.92 | -1.35% | 2,507,460 |
| Dec 5, 2025 | 14.70 | 15.14 | 14.70 | 14.80 | 14.11 | -0.27% | 3,706,628 |
| Dec 4, 2025 | 14.72 | 14.84 | 14.60 | 14.84 | 14.15 | 0.68% | 5,634,549 |
| Dec 3, 2025 | 14.04 | 14.74 | 14.00 | 14.74 | 14.05 | 4.54% | 6,574,681 |