P/E Price-Earnings (Tables)

Dividends (Tables)

Price Performance - Gain/Loss (Tables)

Earnings Per Share-EPS (Tables)

Market Capitalization of Companies (Tables)

Historical Price Quotes

Price to Book Value (Tables)

Skip Navigation LinksHomeAbu Dhabi HomeStock AnalysisPrice Performance
Advertisement
Find Company  
  

AbuDhabi Commercial Bank - ADCB

Abu Dhabi Securities Market ADSM    21 Mar 2019      5127.45     29.13
AbuDhabi Commercial Bank    21 Mar 2019      9.57     0.12

Price Performance


Date Last Prev Close

Change

High Low

Volume

Deals Value
 21 Mar 2019  9.57  9.45  0.12  9.57  9.49  4,316,513  188  41,046,890
 20 Mar 2019  9.45  9.45  0.00  9.48  9.43  1,841,631  130  17,404,983
 19 Mar 2019  9.45  9.50  -0.05  9.63  9.45  2,021,249  198  19,146,676
 18 Mar 2019  9.50  9.31  0.19  9.50  9.30  2,190,639  165  20,564,568
 17 Mar 2019  9.31  9.19  0.12  9.39  9.15  179,883  35  1,669,631
 14 Mar 2019  9.19  9.18  0.01  9.19  9.10  6,475,442  279  59,458,091
 13 Mar 2019  9.18  9.14  0.04  9.19  9.16  863,980  64  7,930,268
 12 Mar 2019  9.14  9.12  0.02  9.19  9.14  1,583,210  88  14,524,882
 11 Mar 2019  9.12  9.16  -0.04  9.20  9.12  2,387,376  181  21,902,477
 10 Mar 2019  9.16  9.34  -0.18  9.23  9.16  970,337  51  8,908,504
 07 Mar 2019  9.34  9.42  -0.08  9.40  9.30  2,841,798  165  26,616,691
 06 Mar 2019  9.42  9.40  0.02  9.49  9.39  1,635,197  137  15,405,488
 05 Mar 2019  9.40  9.40  0.00  9.43  9.39  489,334  44  4,605,876
 04 Mar 2019  9.40  9.40  0.00  9.49  9.35  2,138,933  76  20,117,401
 03 Mar 2019  9.40  9.53  -0.13  9.53  9.40  1,788,751  114  16,895,809
 28 Feb 2019  9.53  9.59  -0.06  9.62  9.50  6,571,705  264  62,770,555
 27 Feb 2019  9.59  9.69  -0.10  9.68  9.49  3,531,825  284  33,738,413
 26 Feb 2019  9.69  9.54  0.15  9.79  9.50  3,164,317  298  30,527,837
 25 Feb 2019  9.54  9.58  -0.04  9.59  9.40  1,765,742  134  16,818,252
 24 Feb 2019  9.58  9.79  -0.21  9.79  9.49  3,172,687  155  30,550,686
 21 Feb 2019  9.79  9.70  0.09  9.79  9.49  4,351,429  295  41,894,435
 20 Feb 2019  9.70  9.16  0.54  9.70  9.16  5,882,655  345  55,259,462
 19 Feb 2019  9.16  9.12  0.04  9.24  9.05  3,169,460  236  28,961,042
* Price before adjustments
Advertisement