Abu Dhabi National Oil Company for Distribution PJSC (ADX:ADNOCDIST)
United Arab Emirates · Delayed Price · Currency is AED 3.760
+0.030 (0.80%)
At close: Oct 8, 2025
ADX:ADNOCDIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.73 | 3.80 | 3.73 | 3.76 | 3.76 | 0.80% | 19,254,140 |
| Oct 7, 2025 | 3.71 | 3.75 | 3.70 | 3.73 | 3.73 | 0.54% | 9,270,710 |
| Oct 6, 2025 | 3.68 | 3.72 | 3.68 | 3.71 | 3.71 | 0.82% | 10,397,250 |
| Oct 3, 2025 | 3.67 | 3.70 | 3.66 | 3.68 | 3.68 | 0.55% | 6,071,940 |
| Oct 2, 2025 | 3.70 | 3.72 | 3.66 | 3.66 | 3.66 | -1.08% | 8,627,701 |
| Oct 1, 2025 | 3.71 | 3.73 | 3.66 | 3.70 | 3.70 | -2.63% | 7,562,595 |
| Sep 30, 2025 | 3.81 | 3.83 | 3.79 | 3.80 | 3.70 | -0.52% | 11,399,250 |
| Sep 29, 2025 | 3.80 | 3.83 | 3.80 | 3.82 | 3.72 | 0.26% | 11,496,500 |
| Sep 26, 2025 | 3.79 | 3.81 | 3.76 | 3.81 | 3.71 | 0.53% | 10,773,780 |
| Sep 25, 2025 | 3.79 | 3.81 | 3.77 | 3.79 | 3.69 | 0.26% | 7,295,689 |
| Sep 24, 2025 | 3.82 | 3.83 | 3.78 | 3.78 | 3.68 | -1.05% | 9,945,854 |
| Sep 23, 2025 | 3.81 | 3.87 | 3.80 | 3.82 | 3.72 | 0.26% | 24,129,730 |
| Sep 22, 2025 | 3.82 | 3.83 | 3.79 | 3.81 | 3.71 | -0.26% | 5,760,297 |
| Sep 19, 2025 | 3.82 | 3.84 | 3.80 | 3.82 | 3.72 | - | 11,603,190 |
| Sep 18, 2025 | 3.77 | 3.82 | 3.77 | 3.82 | 3.72 | 1.33% | 20,101,950 |
| Sep 17, 2025 | 3.76 | 3.79 | 3.75 | 3.77 | 3.67 | 0.80% | 15,092,750 |
| Sep 16, 2025 | 3.69 | 3.75 | 3.69 | 3.74 | 3.64 | 1.36% | 17,574,370 |
| Sep 15, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.59 | - | 4,168,926 |
| Sep 12, 2025 | 3.70 | 3.71 | 3.68 | 3.69 | 3.59 | - | 4,675,924 |
| Sep 11, 2025 | 3.69 | 3.70 | 3.67 | 3.69 | 3.59 | - | 4,029,059 |
| Sep 10, 2025 | 3.67 | 3.73 | 3.66 | 3.69 | 3.59 | 0.54% | 6,375,650 |
| Sep 9, 2025 | 3.66 | 3.71 | 3.66 | 3.67 | 3.57 | 0.27% | 3,096,859 |
| Sep 8, 2025 | 3.68 | 3.70 | 3.66 | 3.66 | 3.56 | -0.54% | 4,530,285 |
| Sep 4, 2025 | 3.68 | 3.69 | 3.64 | 3.68 | 3.58 | - | 5,134,077 |
| Sep 3, 2025 | 3.69 | 3.71 | 3.68 | 3.68 | 3.58 | -0.27% | 3,756,064 |
| Sep 2, 2025 | 3.69 | 3.72 | 3.69 | 3.69 | 3.59 | - | 4,013,371 |
| Sep 1, 2025 | 3.76 | 3.77 | 3.69 | 3.69 | 3.59 | -1.86% | 5,519,431 |
| Aug 29, 2025 | 3.76 | 3.79 | 3.75 | 3.76 | 3.66 | - | 6,172,054 |
| Aug 28, 2025 | 3.78 | 3.79 | 3.76 | 3.76 | 3.66 | -0.79% | 5,329,935 |
| Aug 27, 2025 | 3.78 | 3.79 | 3.76 | 3.79 | 3.69 | 0.53% | 4,908,206 |
| Aug 26, 2025 | 3.79 | 3.80 | 3.77 | 3.77 | 3.67 | -0.53% | 20,489,700 |
| Aug 25, 2025 | 3.81 | 3.81 | 3.78 | 3.79 | 3.69 | -0.26% | 6,526,896 |
| Aug 22, 2025 | 3.81 | 3.82 | 3.79 | 3.80 | 3.70 | -0.26% | 5,941,335 |
| Aug 21, 2025 | 3.79 | 3.81 | 3.78 | 3.81 | 3.71 | 0.53% | 7,458,328 |
| Aug 20, 2025 | 3.80 | 3.80 | 3.77 | 3.79 | 3.69 | -0.26% | 12,296,750 |
| Aug 19, 2025 | 3.77 | 3.80 | 3.75 | 3.80 | 3.70 | 0.80% | 16,040,540 |
| Aug 18, 2025 | 3.80 | 3.83 | 3.76 | 3.77 | 3.67 | -0.53% | 18,974,220 |
| Aug 15, 2025 | 3.82 | 3.83 | 3.78 | 3.79 | 3.69 | -0.79% | 18,331,280 |
| Aug 14, 2025 | 3.79 | 3.84 | 3.78 | 3.82 | 3.72 | 0.79% | 22,113,590 |
| Aug 13, 2025 | 3.78 | 3.83 | 3.78 | 3.79 | 3.69 | 0.80% | 28,790,770 |
| Aug 12, 2025 | 3.74 | 3.80 | 3.73 | 3.76 | 3.66 | 0.53% | 21,358,660 |
| Aug 11, 2025 | 3.73 | 3.78 | 3.72 | 3.74 | 3.64 | 0.27% | 6,445,844 |
| Aug 8, 2025 | 3.71 | 3.74 | 3.70 | 3.73 | 3.63 | 0.81% | 11,960,610 |
| Aug 7, 2025 | 3.71 | 3.73 | 3.69 | 3.70 | 3.60 | - | 15,628,280 |
| Aug 6, 2025 | 3.72 | 3.74 | 3.69 | 3.70 | 3.60 | -0.54% | 10,432,840 |
| Aug 5, 2025 | 3.72 | 3.74 | 3.70 | 3.72 | 3.62 | - | 4,976,819 |
| Aug 4, 2025 | 3.71 | 3.72 | 3.70 | 3.72 | 3.62 | - | 3,039,458 |
| Aug 1, 2025 | 3.71 | 3.72 | 3.69 | 3.72 | 3.62 | 0.27% | 7,048,760 |
| Jul 31, 2025 | 3.71 | 3.72 | 3.69 | 3.71 | 3.61 | - | 11,450,240 |
| Jul 30, 2025 | 3.70 | 3.72 | 3.68 | 3.71 | 3.61 | 0.27% | 10,171,260 |