Abu Dhabi National Oil Company for Distribution PJSC (ADX:ADNOCDIST)
United Arab Emirates · Delayed Price · Currency is AED 3.900
-0.030 (-0.76%)
Last updated: Jan 5, 2026, 10:00 AM GST
ADX:ADNOCDIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 3.91 | 3.93 | 3.89 | 3.93 | 3.93 | 0.77% | 6,435,555 |
| Jan 5, 2026 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | -0.76% | 3,372,576 |
| Jan 2, 2026 | 3.90 | 3.93 | 3.89 | 3.93 | 3.93 | 0.77% | 2,615,255 |
| Dec 31, 2025 | 3.92 | 3.94 | 3.89 | 3.90 | 3.90 | 0.26% | 10,347,000 |
| Dec 30, 2025 | 3.93 | 3.96 | 3.85 | 3.89 | 3.89 | -1.02% | 3,937,504 |
| Dec 29, 2025 | 3.92 | 3.94 | 3.89 | 3.93 | 3.93 | 0.26% | 7,609,673 |
| Dec 26, 2025 | 3.95 | 3.97 | 3.92 | 3.92 | 3.92 | -0.76% | 2,114,959 |
| Dec 25, 2025 | 3.95 | 3.97 | 3.94 | 3.95 | 3.95 | - | 3,075,413 |
| Dec 24, 2025 | 3.99 | 3.99 | 3.93 | 3.95 | 3.95 | -1.00% | 4,405,139 |
| Dec 23, 2025 | 3.93 | 3.99 | 3.93 | 3.99 | 3.99 | 1.53% | 8,399,349 |
| Dec 22, 2025 | 3.94 | 3.95 | 3.90 | 3.93 | 3.93 | -0.25% | 4,199,933 |
| Dec 19, 2025 | 3.94 | 3.95 | 3.91 | 3.94 | 3.94 | 0.25% | 11,951,980 |
| Dec 18, 2025 | 3.99 | 4.01 | 3.93 | 3.93 | 3.93 | -1.50% | 8,786,956 |
| Dec 17, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 0.76% | 9,503,649 |
| Dec 16, 2025 | 4.01 | 4.04 | 3.96 | 3.96 | 3.96 | -1.25% | 9,453,409 |
| Dec 15, 2025 | 3.97 | 4.01 | 3.96 | 4.01 | 4.01 | 1.01% | 10,242,460 |
| Dec 12, 2025 | 4.01 | 4.01 | 3.97 | 3.97 | 3.97 | -1.00% | 8,211,933 |
| Dec 11, 2025 | 4.00 | 4.03 | 3.99 | 4.01 | 4.01 | 0.50% | 15,618,710 |
| Dec 10, 2025 | 4.02 | 4.02 | 3.97 | 3.99 | 3.99 | -0.75% | 6,080,583 |
| Dec 9, 2025 | 3.96 | 4.02 | 3.95 | 4.02 | 4.02 | 1.52% | 14,902,840 |
| Dec 8, 2025 | 3.96 | 4.01 | 3.94 | 3.96 | 3.96 | 0.25% | 17,162,450 |
| Dec 5, 2025 | 3.91 | 3.96 | 3.87 | 3.95 | 3.95 | 1.02% | 15,641,220 |
| Dec 4, 2025 | 3.91 | 3.94 | 3.89 | 3.91 | 3.91 | - | 13,040,900 |
| Dec 3, 2025 | 3.85 | 3.92 | 3.84 | 3.91 | 3.91 | 1.56% | 23,340,790 |
| Nov 28, 2025 | 3.87 | 3.87 | 3.82 | 3.85 | 3.85 | -0.52% | 6,982,613 |
| Nov 27, 2025 | 3.90 | 3.90 | 3.84 | 3.87 | 3.87 | -0.51% | 7,257,347 |
| Nov 26, 2025 | 3.86 | 3.94 | 3.85 | 3.89 | 3.89 | 0.78% | 24,969,530 |
| Nov 25, 2025 | 3.82 | 3.88 | 3.81 | 3.86 | 3.86 | 0.78% | 20,245,780 |
| Nov 24, 2025 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | 1.86% | 31,398,500 |
| Nov 21, 2025 | 3.83 | 3.83 | 3.75 | 3.76 | 3.76 | -1.83% | 13,427,610 |
| Nov 20, 2025 | 3.83 | 3.83 | 3.76 | 3.83 | 3.83 | - | 15,190,510 |
| Nov 19, 2025 | 3.83 | 3.84 | 3.77 | 3.83 | 3.83 | - | 22,500,090 |
| Nov 18, 2025 | 3.81 | 3.83 | 3.78 | 3.83 | 3.83 | 0.52% | 20,577,790 |
| Nov 17, 2025 | 3.80 | 3.82 | 3.79 | 3.81 | 3.81 | 0.26% | 10,383,650 |
| Nov 14, 2025 | 3.81 | 3.81 | 3.77 | 3.80 | 3.80 | -0.26% | 6,057,854 |
| Nov 13, 2025 | 3.78 | 3.81 | 3.75 | 3.81 | 3.81 | 0.79% | 15,693,710 |
| Nov 12, 2025 | 3.76 | 3.78 | 3.73 | 3.78 | 3.78 | 0.53% | 12,150,890 |
| Nov 11, 2025 | 3.66 | 3.76 | 3.65 | 3.76 | 3.76 | 3.01% | 21,438,730 |
| Nov 10, 2025 | 3.66 | 3.69 | 3.63 | 3.65 | 3.65 | -0.27% | 8,604,083 |
| Nov 7, 2025 | 3.63 | 3.66 | 3.61 | 3.66 | 3.66 | 0.83% | 9,517,476 |
| Nov 6, 2025 | 3.64 | 3.64 | 3.59 | 3.63 | 3.63 | - | 13,007,730 |
| Nov 5, 2025 | 3.62 | 3.63 | 3.58 | 3.63 | 3.63 | 0.28% | 10,513,730 |
| Nov 4, 2025 | 3.61 | 3.62 | 3.58 | 3.62 | 3.62 | 0.28% | 8,022,621 |
| Nov 3, 2025 | 3.60 | 3.64 | 3.57 | 3.61 | 3.61 | 0.56% | 11,249,430 |
| Oct 31, 2025 | 3.64 | 3.65 | 3.58 | 3.59 | 3.59 | -1.10% | 10,097,780 |
| Oct 30, 2025 | 3.62 | 3.64 | 3.61 | 3.63 | 3.63 | 0.28% | 5,648,575 |
| Oct 29, 2025 | 3.62 | 3.64 | 3.61 | 3.62 | 3.62 | -0.28% | 3,991,598 |
| Oct 28, 2025 | 3.60 | 3.63 | 3.59 | 3.63 | 3.63 | 0.83% | 11,689,850 |
| Oct 27, 2025 | 3.60 | 3.65 | 3.60 | 3.60 | 3.60 | - | 9,564,857 |
| Oct 24, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 6,142,360 |