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 Jan 2019      4955.74     -19.57
AbuDhabi Commercial Bank    21 Jan 2019      8.38     -0.11

Price Performance


Date Last Prev Close

Change

High Low

Volume

Deals Value
 21 Jan 2019  8.38  8.49  -0.11  8.48  8.38  1,689,031  143  14,220,328
 20 Jan 2019  8.49  8.44  0.05  8.49  8.46  312,592  38  2,651,747
 17 Jan 2019  8.44  8.45  -0.01  8.44  8.39  1,795,391  187  15,109,539
 16 Jan 2019  8.45  8.39  0.06  8.45  8.31  778,367  88  6,551,530
 15 Jan 2019  8.39  8.29  0.10  8.39  8.25  1,259,608  144  10,506,089
 14 Jan 2019  8.29  8.24  0.05  8.29  8.21  1,438,441  151  11,873,252
 13 Jan 2019  8.24  8.35  -0.11  8.48  8.19  1,183,136  90  9,884,412
 10 Jan 2019  8.35  8.30  0.05  8.50  8.29  3,550,860  153  29,675,913
 09 Jan 2019  8.30  8.25  0.05  8.30  8.24  1,486,375  119  12,311,143
 08 Jan 2019  8.25  8.24  0.01  8.25  8.13  787,904  108  6,486,309
 07 Jan 2019  8.24  8.15  0.09  8.24  8.14  2,362,427  196  19,307,926
 06 Jan 2019  8.15  8.15  0.00  8.18  8.15  340,273  50  2,781,158
 03 Jan 2019  8.15  8.08  0.07  8.18  8.02  2,114,958  198  17,219,079
 02 Jan 2019  8.08  8.16  -0.08  8.19  8.05  317,428  38  2,590,095
 31 Dec 2018  8.16  8.18  -0.02  8.16  8.11  351,663  41  2,868,749
 30 Dec 2018  8.18  8.20  -0.02  8.20  8.13  680,969  89  5,574,312
 27 Dec 2018  8.20  8.00  0.20  8.20  8.04  984,824  77  7,998,198
 26 Dec 2018  8.00  8.00  0.00  8.00  8.00  24,694  5  197,552
 25 Dec 2018  8.00  8.11  -0.11  8.01  8.00  539,811  19  4,319,760
 24 Dec 2018  8.11  8.07  0.04  8.11  7.94  712,169  47  5,727,514
 23 Dec 2018  8.07  8.19  -0.12  8.12  8.00  1,669,059  44  13,391,162
* Price before adjustments
Advertisement