Abu Dhabi Ship Building PJSC (ADX:ADSB)
United Arab Emirates
· Delayed Price · Currency is AED 7.85
-0.23 (-2.85%)
Last updated: Mar 4, 2026, 10:00 AM GST
ADX:ADSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.85 | 7.85 | 7.48 | 7.80 | 7.80 | -0.64% | 79,446 |
| Mar 4, 2026 | 7.68 | 7.88 | 7.68 | 7.85 | 7.85 | -2.85% | 109,435 |
| Feb 27, 2026 | 8.09 | 8.09 | 7.88 | 8.08 | 8.08 | -0.12% | 148,029 |
| Feb 26, 2026 | 7.92 | 8.09 | 7.92 | 8.09 | 8.09 | 0.25% | 5,244 |
| Feb 25, 2026 | 7.99 | 8.13 | 7.88 | 8.07 | 8.07 | 0.50% | 15,556 |
| Feb 24, 2026 | 8.06 | 8.12 | 7.97 | 8.03 | 8.03 | -0.62% | 16,921 |
| Feb 23, 2026 | 8.03 | 8.20 | 7.97 | 8.08 | 8.08 | -1.22% | 19,839 |
| Feb 20, 2026 | 8.01 | 8.18 | 7.91 | 8.18 | 8.18 | -0.12% | 18,435 |
| Feb 19, 2026 | 8.15 | 8.27 | 7.86 | 8.19 | 8.19 | -0.12% | 137,040 |
| Feb 18, 2026 | 8.02 | 8.29 | 8.02 | 8.20 | 8.20 | -0.85% | 19,554 |
| Feb 17, 2026 | 8.28 | 8.28 | 8.06 | 8.27 | 8.27 | -0.36% | 3,831 |
| Feb 16, 2026 | 8.15 | 8.32 | 8.15 | 8.30 | 8.30 | - | 38,166 |
| Feb 13, 2026 | 8.30 | 8.33 | 8.18 | 8.30 | 8.30 | - | 71,154 |
| Feb 12, 2026 | 8.22 | 8.33 | 8.10 | 8.30 | 8.30 | 0.97% | 126,167 |
| Feb 11, 2026 | 8.23 | 8.34 | 8.22 | 8.22 | 8.22 | -1.44% | 38,599 |
| Feb 10, 2026 | 8.27 | 8.38 | 8.21 | 8.34 | 8.34 | 0.72% | 103,021 |
| Feb 9, 2026 | 8.40 | 8.42 | 8.17 | 8.28 | 8.28 | -1.66% | 83,526 |
| Feb 6, 2026 | 8.49 | 8.49 | 8.27 | 8.42 | 8.42 | 0.24% | 126,876 |
| Feb 5, 2026 | 8.29 | 8.57 | 8.17 | 8.40 | 8.40 | 1.94% | 438,640 |
| Feb 4, 2026 | 8.10 | 8.30 | 8.10 | 8.24 | 8.24 | - | 21,013 |
| Feb 3, 2026 | 8.01 | 8.24 | 8.01 | 8.24 | 8.24 | 1.48% | 68,925 |
| Feb 2, 2026 | 8.09 | 8.15 | 7.99 | 8.12 | 8.12 | 0.25% | 27,444 |
| Jan 30, 2026 | 8.18 | 8.18 | 8.01 | 8.10 | 8.10 | - | 56,180 |
| Jan 29, 2026 | 8.06 | 8.14 | 8.00 | 8.10 | 8.10 | 0.87% | 50,849 |
| Jan 28, 2026 | 8.05 | 8.25 | 8.01 | 8.03 | 8.03 | -0.25% | 71,508 |
| Jan 27, 2026 | 8.27 | 8.27 | 8.03 | 8.05 | 8.05 | -2.54% | 231,055 |
| Jan 26, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Jan 23, 2026 | 8.27 | 8.39 | 8.15 | 8.26 | 8.26 | -1.43% | 119,163 |
| Jan 22, 2026 | 8.30 | 8.38 | 8.26 | 8.38 | 8.38 | 1.33% | 91,984 |
| Jan 21, 2026 | 8.40 | 8.40 | 8.20 | 8.27 | 8.27 | -1.43% | 480,729 |
| Jan 20, 2026 | 8.10 | 8.40 | 8.10 | 8.39 | 8.39 | 3.33% | 160,751 |
| 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 |
| Nov 5, 2025 | 7.14 | 7.14 | 6.95 | 7.04 | 7.04 | -1.40% | 121,872 |
| Nov 4, 2025 | 7.04 | 7.17 | 7.04 | 7.14 | 7.14 | 1.85% | 197,498 |
| Nov 3, 2025 | 7.20 | 7.20 | 7.01 | 7.01 | 7.01 | -2.64% | 150,013 |
| Oct 31, 2025 | 7.16 | 7.21 | 7.16 | 7.20 | 7.20 | 0.42% | 87,170 |
| Oct 30, 2025 | 7.20 | 7.22 | 7.12 | 7.17 | 7.17 | -0.55% | 82,658 |
| Oct 29, 2025 | 7.04 | 7.33 | 7.03 | 7.21 | 7.21 | 2.41% | 390,846 |
| Oct 28, 2025 | 7.13 | 7.15 | 7.03 | 7.04 | 7.04 | -1.54% | 114,504 |
| Oct 27, 2025 | 7.13 | 7.16 | 7.11 | 7.15 | 7.15 | 0.42% | 59,859 |
| Oct 24, 2025 | 7.11 | 7.20 | 7.09 | 7.12 | 7.12 | - | 182,038 |
| Oct 23, 2025 | 7.21 | 7.27 | 7.12 | 7.12 | 7.12 | -1.25% | 142,671 |
| Oct 22, 2025 | 7.32 | 7.32 | 7.19 | 7.21 | 7.21 | -1.50% | 127,261 |
| Oct 21, 2025 | 7.26 | 7.32 | 7.26 | 7.32 | 7.32 | 0.83% | 43,199 |
| Oct 20, 2025 | 7.47 | 7.47 | 7.26 | 7.26 | 7.26 | -2.81% | 54,634 |
| Oct 17, 2025 | 7.43 | 7.54 | 7.43 | 7.47 | 7.47 | 0.67% | 131,658 |
| Oct 16, 2025 | 7.45 | 7.50 | 7.41 | 7.42 | 7.42 | -0.40% | 86,863 |
| Oct 15, 2025 | 7.47 | 7.48 | 7.45 | 7.45 | 7.45 | -0.53% | 27,919 |
| Oct 14, 2025 | 7.50 | 7.51 | 7.49 | 7.49 | 7.49 | -0.27% | 48,936 |
| Oct 13, 2025 | 7.59 | 7.64 | 7.47 | 7.51 | 7.51 | -1.05% | 174,706 |
| Oct 10, 2025 | 7.61 | 7.65 | 7.55 | 7.59 | 7.59 | -0.13% | 103,152 |