Stock listing

ADX:ADSB Abu Dhabi Ship Building Co. سهم‎

Follow Abu Dhabi Ship Building Co. into a list and get an email when it puts out news.

Share price · ADX:ADSB

8.00 AED 0.00 (0.0%)

Close on Oct 29, 2026 · Data provided by Twelve Data

Past year +11.0% · daily closes, Oct 29, 2025 – Oct 29, 2026, adjusted for splits
Day range
7.83 – 8.00 AEDOct 29, 2026
Volume
22,502 sharesOct 29, 2026
52-week range
6.58 – 8.96 AEDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Traded on an average day
1.27M AEDMedian day 58,287 shares · 1 day with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026
Abu Dhabi Ship Building Co. logo

Daily closes

Last 3 months, Jul 29, 2026 – Oct 29, 2026 · ADX:ADSB · AED, adjusted for splits

DayCloseChange%OpenHighLowVolume
8.000.000.0%7.838.007.8322,502
8.00-0.08-1.0%8.058.087.7812,659
8.08+0.10+1.3%7.818.087.80345,537
7.98-0.01-0.1%7.987.987.7558,542
7.990.000.0%7.997.997.990
7.99-0.01-0.1%7.958.007.9586,554
8.000.000.0%8.008.007.7658,032
8.00-0.05-0.6%7.818.097.811,402
8.05-0.03-0.4%8.088.087.846,286
8.08+0.02+0.2%8.058.087.973,009
8.06-0.04-0.5%7.948.107.948,358
8.10+0.03+0.4%8.008.107.97159,851
8.07-0.01-0.1%8.088.087.894,603
8.08-0.02-0.2%8.088.088.009,440
8.100.000.0%8.028.108.029,322
8.100.000.0%8.088.107.9239,246
8.10-0.06-0.7%8.188.188.0623,268
8.16+0.01+0.1%8.158.168.102,174
8.15-0.04-0.5%8.198.198.0816,577
8.19+0.02+0.2%8.058.198.055,650
8.17-0.11-1.3%8.278.278.02322,672
8.28+0.08+1.0%8.208.348.2099,134
8.20-0.25-3.0%8.458.458.11374,499
8.45+0.06+0.7%8.388.508.17366,973
8.39+0.07+0.8%8.328.398.2225,250
8.32-0.02-0.2%8.348.348.19235,327
8.34-0.01-0.1%8.308.348.2418,044
8.35-0.13-1.5%8.288.358.2067,531
8.48-0.12-1.4%8.608.608.4818,414
8.600.000.0%8.628.628.4854,582
8.60+0.20+2.4%8.408.648.3469,950
8.40+0.02+0.2%8.488.508.35159,253
8.38-0.26-3.0%8.448.648.2865,240
8.64-0.04-0.5%8.688.738.42109,889
8.68+0.18+2.1%8.508.738.43189,570
8.500.000.0%8.408.558.4028,552
8.50+0.02+0.2%8.508.518.36270,483
8.48+0.05+0.6%8.508.508.25344,285
8.43+0.21+2.6%8.228.508.22579,688
8.22+0.10+1.2%8.168.248.1029,505
8.12-0.12-1.5%8.088.258.0828,949
8.24-0.05-0.6%8.298.298.0416,424
8.29-0.01-0.1%8.308.308.0835,525
8.30+0.09+1.1%8.218.308.1125,572
8.21-0.19-2.3%8.348.508.21210,310
8.400.000.0%8.418.418.30119,150
8.40-0.01-0.1%8.428.428.2415,637
8.41-0.13-1.5%8.348.628.34154,824
8.54-0.11-1.3%8.428.668.36524,146
8.65-0.15-1.7%8.838.968.38673,071
8.80+0.50+6.0%8.308.908.301,260,608
8.30-0.04-0.5%8.338.338.269,540
8.34-0.01-0.1%8.228.358.22147,999
8.35+0.03+0.4%8.328.378.21214,157
8.32+0.11+1.3%8.218.408.1663,657
8.21-0.02-0.2%8.388.388.13292,904
8.23+0.07+0.9%8.338.508.05284,151
8.16+0.12+1.5%8.108.597.90460,074
8.04+0.01+0.1%7.998.107.85422,304
8.03-0.07-0.9%7.898.037.85368,791
8.100.000.0%8.148.147.897,905
8.10+0.26+3.3%8.008.107.9911,625
7.84-0.02-0.3%7.867.867.847,037
7.86-0.17-2.1%8.038.037.8623,748
Ticker
ADX:ADSB
Asset type
Stock
Sector
Industrials
Industry
Shipping & ports
Exchange
ADX
Currency
AED

Latest news

Abu Dhabi Ship Building: ADSB Unveils 92 metre Corvette Design at LIMA 2023

May 23, 2023

ADSB annual report 2023 (english)

Apr 28, 2023

Abu Dhabi Ship Building: ADSB Reaffirms Commitment to Southeast Asian Markets with Presence at Upcoming IMDEX 2023

Apr 26, 2023

ADSB, EDGE Entity, to Build 12m and 16m Fast Patrol Boats for CICPA in AED 175 Million Deal

Feb 22, 2023

Abu Dhabi Ship Building: EDGE Launches 11 New Breakthrough Autonomous and Unmanned Solutions at IDEX 2023

Feb 20, 2023

Abu Dhabi Ship Building: EDGE Signs Major EUR 1 Billion Milestone Deal with Angolan Navy

Feb 20, 2023

Abu Dhabi Ship Building: EDGE’s Naval Arm ADSB Holds Keel Laying Ceremony for the First FALAJ3 vessel

Feb 16, 2023

EDGE to Showcase Large Portfolio of Advanced Technology and Defence Solutions at IDEX 2023

Feb 7, 2023

EDGE Group’s Abu Dhabi Ship Building PJSC Commences Production of Falaj Class Vessels for the UAE Navy

Dec 28, 2022

ADSB annual report 2021 (english)

Apr 26, 2022

All Abu Dhabi Ship Building Co. news

Decks

Abu Dhabi Ship Building Co. on 6ix

Sector
Industrials
Industry
Shipping & ports
News releases
12 in all · newest May 23, 2023 · oldest 2016
Decks
2 decks · latest May 2011

Log in to ask 6ix AI your own questions about Abu Dhabi Ship Building Co.