Abu Dhabi National Oil Company for Distribution PJSC (ADX:ADNOCDIST)
United Arab Emirates · Delayed Price · Currency is AED 3.690
0.00 (0.00%)
At close: Sep 15, 2025
ADX:ADNOCDIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | - | - | 4,168,926 |
| Sep 12, 2025 | 3.70 | 3.71 | 3.68 | 3.69 | - | - | 4,675,924 |
| Sep 11, 2025 | 3.69 | 3.70 | 3.67 | 3.69 | - | - | 4,029,059 |
| Sep 10, 2025 | 3.67 | 3.73 | 3.66 | 3.69 | - | 0.54% | 6,375,650 |
| Sep 9, 2025 | 3.66 | 3.71 | 3.66 | 3.67 | - | 0.27% | 3,096,859 |
| Sep 8, 2025 | 3.68 | 3.70 | 3.66 | 3.66 | - | -0.54% | 4,530,285 |
| Sep 4, 2025 | 3.68 | 3.69 | 3.64 | 3.68 | - | - | 5,134,077 |
| Sep 3, 2025 | 3.69 | 3.71 | 3.68 | 3.68 | - | -0.27% | 3,756,064 |
| Sep 2, 2025 | 3.69 | 3.72 | 3.69 | 3.69 | - | - | 4,013,371 |
| Sep 1, 2025 | 3.76 | 3.77 | 3.69 | 3.69 | - | -1.86% | 5,519,431 |
| Aug 29, 2025 | 3.76 | 3.79 | 3.75 | 3.76 | - | - | 6,172,054 |
| Aug 28, 2025 | 3.78 | 3.79 | 3.76 | 3.76 | - | -0.79% | 5,329,935 |
| Aug 27, 2025 | 3.78 | 3.79 | 3.76 | 3.79 | - | 0.53% | 4,908,206 |
| Aug 26, 2025 | 3.79 | 3.80 | 3.77 | 3.77 | - | -0.53% | 20,489,700 |
| Aug 25, 2025 | 3.81 | 3.81 | 3.78 | 3.79 | - | -0.26% | 6,526,896 |
| Aug 22, 2025 | 3.81 | 3.82 | 3.79 | 3.80 | - | -0.26% | 5,941,335 |
| Aug 21, 2025 | 3.79 | 3.81 | 3.78 | 3.81 | - | 0.53% | 7,458,328 |
| Aug 20, 2025 | 3.80 | 3.80 | 3.77 | 3.79 | - | -0.26% | 12,296,750 |
| Aug 19, 2025 | 3.77 | 3.80 | 3.75 | 3.80 | - | 0.80% | 16,040,540 |
| Aug 18, 2025 | 3.80 | 3.83 | 3.76 | 3.77 | - | -0.53% | 18,974,220 |
| Aug 15, 2025 | 3.82 | 3.83 | 3.78 | 3.79 | - | -0.79% | 18,331,280 |
| Aug 14, 2025 | 3.79 | 3.84 | 3.78 | 3.82 | - | 0.79% | 22,113,590 |
| Aug 13, 2025 | 3.78 | 3.83 | 3.78 | 3.79 | - | 0.80% | 28,790,770 |
| Aug 12, 2025 | 3.74 | 3.80 | 3.73 | 3.76 | - | 0.53% | 21,358,660 |
| Aug 11, 2025 | 3.73 | 3.78 | 3.72 | 3.74 | - | 0.27% | 6,445,844 |
| Aug 8, 2025 | 3.71 | 3.74 | 3.70 | 3.73 | - | 0.81% | 11,960,610 |
| Aug 7, 2025 | 3.71 | 3.73 | 3.69 | 3.70 | - | - | 15,628,280 |
| Aug 6, 2025 | 3.72 | 3.74 | 3.69 | 3.70 | - | -0.54% | 10,432,840 |
| Aug 5, 2025 | 3.72 | 3.74 | 3.70 | 3.72 | - | - | 4,976,819 |
| Aug 4, 2025 | 3.71 | 3.72 | 3.70 | 3.72 | - | - | 3,039,458 |
| Aug 1, 2025 | 3.71 | 3.72 | 3.69 | 3.72 | - | 0.27% | 7,048,760 |
| Jul 31, 2025 | 3.71 | 3.72 | 3.69 | 3.71 | - | - | 11,450,240 |
| Jul 30, 2025 | 3.70 | 3.72 | 3.68 | 3.71 | - | 0.27% | 10,171,260 |
| Jul 29, 2025 | 3.71 | 3.71 | 3.68 | 3.70 | - | -0.54% | 3,827,212 |
| Jul 28, 2025 | 3.69 | 3.73 | 3.68 | 3.72 | - | 0.81% | 8,034,959 |
| Jul 25, 2025 | 3.72 | 3.72 | 3.67 | 3.69 | - | -0.54% | 5,867,810 |
| Jul 24, 2025 | 3.70 | 3.72 | 3.68 | 3.71 | - | 0.27% | 4,389,512 |
| Jul 23, 2025 | 3.66 | 3.71 | 3.66 | 3.70 | - | 1.09% | 4,364,774 |
| Jul 22, 2025 | 3.67 | 3.69 | 3.64 | 3.66 | - | -0.27% | 4,290,201 |
| Jul 21, 2025 | 3.69 | 3.69 | 3.65 | 3.67 | - | -0.54% | 11,301,570 |
| Jul 18, 2025 | 3.68 | 3.71 | 3.67 | 3.69 | - | 0.27% | 4,060,984 |
| Jul 17, 2025 | 3.68 | 3.69 | 3.67 | 3.68 | - | - | 7,118,227 |
| Jul 16, 2025 | 3.71 | 3.72 | 3.66 | 3.68 | - | -0.81% | 4,397,044 |
| Jul 15, 2025 | 3.68 | 3.73 | 3.67 | 3.71 | - | 0.82% | 11,420,040 |
| Jul 14, 2025 | 3.69 | 3.69 | 3.66 | 3.68 | - | - | 6,001,919 |
| Jul 11, 2025 | 3.68 | 3.70 | 3.67 | 3.68 | - | - | 2,572,387 |
| Jul 10, 2025 | 3.69 | 3.72 | 3.67 | 3.68 | - | -0.27% | 15,035,590 |
| Jul 9, 2025 | 3.73 | 3.73 | 3.68 | 3.69 | - | -1.07% | 4,090,032 |
| Jul 8, 2025 | 3.73 | 3.74 | 3.70 | 3.73 | - | - | 5,667,930 |
| Jul 7, 2025 | 3.71 | 3.76 | 3.71 | 3.73 | - | 0.54% | 5,381,100 |