Abu Dhabi Ship Building PJSC (ADX:ADSB)
United Arab Emirates
· Delayed Price · Currency is AED 6.90
-0.03 (-0.43%)
At close: Dec 4, 2025
ADX:ADSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,663 |
| 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 |
| Oct 9, 2025 | 7.66 | 7.70 | 7.52 | 7.60 | 7.60 | -0.65% | 273,052 |
| Oct 8, 2025 | 7.65 | 7.74 | 7.62 | 7.65 | 7.65 | -0.13% | 212,725 |
| Oct 7, 2025 | 7.68 | 7.73 | 7.63 | 7.66 | 7.66 | -0.26% | 150,165 |
| Oct 6, 2025 | 7.69 | 7.72 | 7.64 | 7.68 | 7.68 | -0.13% | 104,771 |
| Oct 3, 2025 | 7.76 | 7.76 | 7.65 | 7.69 | 7.69 | -1.03% | 139,019 |
| Oct 2, 2025 | 7.77 | 7.87 | 7.77 | 7.77 | 7.77 | 0.13% | 363,456 |
| Oct 1, 2025 | 7.75 | 7.85 | 7.73 | 7.76 | 7.76 | 0.26% | 239,828 |
| Sep 30, 2025 | 7.76 | 7.80 | 7.72 | 7.74 | 7.74 | -0.39% | 128,248 |
| Sep 29, 2025 | 7.69 | 7.77 | 7.69 | 7.77 | 7.77 | 1.17% | 96,727 |
| Sep 26, 2025 | 7.71 | 7.73 | 7.65 | 7.68 | 7.68 | -0.52% | 194,820 |
| Sep 25, 2025 | 7.74 | 7.77 | 7.64 | 7.72 | 7.72 | -0.13% | 299,863 |
| Sep 24, 2025 | 7.92 | 7.92 | 7.71 | 7.73 | 7.73 | -2.40% | 267,177 |
| Sep 23, 2025 | 8.00 | 8.15 | 7.92 | 7.92 | 7.92 | -0.88% | 715,029 |
| Sep 22, 2025 | 7.80 | 8.02 | 7.78 | 7.99 | 7.99 | 2.30% | 631,833 |
| Sep 19, 2025 | 7.79 | 7.85 | 7.77 | 7.81 | 7.81 | 0.51% | 279,315 |
| Sep 18, 2025 | 7.70 | 7.79 | 7.69 | 7.77 | 7.77 | 0.78% | 207,646 |
| Sep 17, 2025 | 7.80 | 7.81 | 7.71 | 7.71 | 7.71 | -1.15% | 126,175 |
| Sep 16, 2025 | 7.83 | 7.83 | 7.71 | 7.80 | 7.80 | -0.51% | 132,525 |
| Sep 15, 2025 | 7.89 | 7.93 | 7.77 | 7.84 | 7.84 | -0.76% | 148,121 |
| Sep 12, 2025 | 7.74 | 7.92 | 7.72 | 7.90 | 7.90 | 2.20% | 435,365 |
| Sep 11, 2025 | 7.48 | 7.73 | 7.44 | 7.73 | 7.73 | 3.48% | 627,488 |
| Sep 10, 2025 | 7.30 | 7.50 | 7.27 | 7.47 | 7.47 | 2.47% | 301,208 |
| Sep 9, 2025 | 7.41 | 7.50 | 7.26 | 7.29 | 7.29 | -1.75% | 253,650 |
| Sep 8, 2025 | 7.52 | 7.56 | 7.42 | 7.42 | 7.42 | -1.85% | 107,706 |
| Sep 4, 2025 | 7.74 | 7.74 | 7.55 | 7.56 | 7.56 | -3.32% | 186,295 |
| Sep 3, 2025 | 7.90 | 7.93 | 7.68 | 7.82 | 7.82 | -0.64% | 1,090,308 |
| Sep 2, 2025 | 7.62 | 7.87 | 7.40 | 7.87 | 7.87 | 3.83% | 866,595 |
| Sep 1, 2025 | 7.48 | 7.64 | 7.48 | 7.58 | 7.58 | 1.34% | 571,374 |
| Aug 29, 2025 | 7.47 | 7.50 | 7.41 | 7.48 | 7.48 | - | 171,836 |
| Aug 28, 2025 | 7.59 | 7.59 | 7.43 | 7.48 | 7.48 | -0.80% | 262,419 |
| Aug 27, 2025 | 7.55 | 7.71 | 7.51 | 7.54 | 7.54 | 0.53% | 207,257 |
| Aug 26, 2025 | 7.44 | 7.55 | 7.44 | 7.50 | 7.50 | 0.94% | 176,182 |
| Aug 25, 2025 | 7.58 | 7.60 | 7.40 | 7.43 | 7.43 | -1.98% | 182,885 |
| Aug 22, 2025 | 7.50 | 7.76 | 7.49 | 7.58 | 7.58 | 1.07% | 462,799 |
| Aug 21, 2025 | 7.45 | 7.53 | 7.34 | 7.50 | 7.50 | 0.54% | 364,099 |
| Aug 20, 2025 | 7.43 | 7.55 | 7.32 | 7.46 | 7.46 | 0.40% | 212,668 |
| Aug 19, 2025 | 7.41 | 7.55 | 7.39 | 7.43 | 7.43 | 0.27% | 239,300 |
| Aug 18, 2025 | 7.67 | 7.68 | 7.41 | 7.41 | 7.41 | -3.52% | 593,919 |
| Aug 15, 2025 | 7.80 | 7.80 | 7.67 | 7.68 | 7.68 | -1.54% | 80,505 |
| Aug 14, 2025 | 7.81 | 7.94 | 7.77 | 7.80 | 7.80 | -0.13% | 259,660 |
| Aug 13, 2025 | 7.56 | 7.95 | 7.56 | 7.81 | 7.81 | 3.44% | 520,169 |
| Aug 12, 2025 | 7.54 | 7.63 | 7.50 | 7.55 | 7.55 | 0.27% | 154,077 |
| Aug 11, 2025 | 7.76 | 7.77 | 7.51 | 7.53 | 7.53 | -2.96% | 203,192 |
| Aug 8, 2025 | 7.66 | 7.77 | 7.55 | 7.76 | 7.76 | 1.17% | 446,218 |
| Aug 7, 2025 | 7.79 | 7.80 | 7.65 | 7.67 | 7.67 | -1.29% | 145,539 |
| Aug 6, 2025 | 7.90 | 8.03 | 7.72 | 7.77 | 7.77 | -1.77% | 293,613 |
| Aug 5, 2025 | 7.79 | 8.05 | 7.78 | 7.91 | 7.91 | 1.41% | 366,779 |
| Aug 4, 2025 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | -1.27% | 387,694 |
| Aug 1, 2025 | 7.96 | 7.98 | 7.85 | 7.90 | 7.90 | -1.25% | 71,236 |
| Jul 31, 2025 | 7.95 | 8.03 | 7.86 | 8.00 | 8.00 | 0.76% | 417,695 |
| Jul 30, 2025 | 8.01 | 8.04 | 7.92 | 7.94 | 7.94 | -1.12% | 86,157 |
| Jul 29, 2025 | 8.06 | 8.09 | 7.94 | 8.03 | 8.03 | -0.25% | 160,459 |
| Jul 28, 2025 | 8.13 | 8.23 | 8.01 | 8.05 | 8.05 | -0.98% | 468,029 |
| Jul 25, 2025 | 8.14 | 8.15 | 8.07 | 8.13 | 8.13 | -0.25% | 420,869 |
| Jul 24, 2025 | 8.20 | 8.29 | 8.10 | 8.15 | 8.15 | -0.61% | 349,380 |
| Jul 23, 2025 | 8.09 | 8.40 | 8.07 | 8.20 | 8.20 | 1.23% | 551,388 |
| Jul 22, 2025 | 8.24 | 8.24 | 8.00 | 8.10 | 8.10 | -1.58% | 809,002 |
| Jul 21, 2025 | 8.38 | 8.40 | 8.15 | 8.23 | 8.23 | -1.79% | 921,445 |
| Jul 18, 2025 | 8.46 | 8.57 | 8.33 | 8.38 | 8.38 | -0.59% | 984,433 |
| Jul 17, 2025 | 8.30 | 8.73 | 8.25 | 8.43 | 8.43 | 1.57% | 2,845,919 |
| Jul 16, 2025 | 8.32 | 8.42 | 8.26 | 8.30 | 8.30 | -0.24% | 622,347 |