Abu Dhabi National Oil Company for Distribution PJSC (ADX:ADNOCDIST)
United Arab Emirates · Delayed Price · Currency is AED 3.720
+0.010 (0.27%)
At close: Aug 1, 2025, 2:44 PM GST
ADX:ADNOCDIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 3.72 | 3.75 | 3.69 | 3.71 | - | -0.27% | 3,634,809 |
| Jul 3, 2025 | 3.70 | 3.72 | 3.69 | 3.72 | - | 0.54% | 4,815,270 |
| Jul 2, 2025 | 3.69 | 3.70 | 3.68 | 3.70 | - | 0.54% | 4,329,015 |
| Jul 1, 2025 | 3.71 | 3.71 | 3.68 | 3.68 | - | 0.27% | 3,005,152 |
| Jun 30, 2025 | 3.69 | 3.78 | 3.67 | 3.67 | - | -0.27% | 21,359,560 |
| Jun 26, 2025 | 3.60 | 3.68 | 3.58 | 3.68 | - | 2.22% | 7,068,191 |
| Jun 25, 2025 | 3.60 | 3.63 | 3.57 | 3.60 | - | 1.12% | 4,852,576 |
| Jun 24, 2025 | 3.58 | 3.64 | 3.56 | 3.56 | - | 0.85% | 7,156,152 |
| Jun 23, 2025 | 3.52 | 3.59 | 3.52 | 3.53 | - | 0.28% | 5,203,873 |
| Jun 20, 2025 | 3.48 | 3.55 | 3.48 | 3.52 | - | 1.44% | 5,068,696 |
| Jun 19, 2025 | 3.54 | 3.54 | 3.45 | 3.47 | - | -1.70% | 3,821,543 |
| Jun 18, 2025 | 3.55 | 3.56 | 3.52 | 3.53 | - | -0.56% | 3,930,241 |
| Jun 17, 2025 | 3.54 | 3.62 | 3.53 | 3.55 | - | 0.28% | 8,231,319 |
| Jun 16, 2025 | 3.52 | 3.57 | 3.52 | 3.54 | - | - | 4,420,030 |
| Jun 13, 2025 | 3.48 | 3.54 | 3.36 | 3.54 | - | -2.75% | 9,239,094 |
| Jun 12, 2025 | 3.72 | 3.72 | 3.62 | 3.64 | - | -2.15% | 4,963,097 |
| Jun 11, 2025 | 3.69 | 3.73 | 3.69 | 3.72 | - | 0.81% | 3,982,384 |
| Jun 10, 2025 | 3.69 | 3.70 | 3.67 | 3.69 | - | 0.54% | 4,089,367 |
| Jun 9, 2025 | 3.70 | 3.70 | 3.66 | 3.67 | - | -0.81% | 3,055,015 |
| Jun 4, 2025 | 3.68 | 3.72 | 3.67 | 3.70 | - | 0.82% | 9,442,842 |
| Jun 3, 2025 | 3.66 | 3.67 | 3.64 | 3.67 | - | 0.27% | 4,808,184 |
| Jun 2, 2025 | 3.62 | 3.67 | 3.62 | 3.66 | - | 0.83% | 3,292,701 |
| May 30, 2025 | 3.66 | 3.68 | 3.63 | 3.63 | - | -1.09% | 15,179,100 |
| May 29, 2025 | 3.65 | 3.67 | 3.63 | 3.67 | - | 0.55% | 4,483,920 |
| May 28, 2025 | 3.62 | 3.68 | 3.61 | 3.65 | - | 1.11% | 6,078,518 |
| May 27, 2025 | 3.59 | 3.62 | 3.58 | 3.61 | - | 0.56% | 8,716,617 |
| May 26, 2025 | 3.56 | 3.59 | 3.54 | 3.59 | - | 0.84% | 3,525,824 |
| May 23, 2025 | 3.55 | 3.58 | 3.53 | 3.56 | - | 0.28% | 6,053,554 |
| May 22, 2025 | 3.57 | 3.58 | 3.54 | 3.55 | - | -0.56% | 6,266,224 |
| May 21, 2025 | 3.52 | 3.59 | 3.51 | 3.57 | - | 1.42% | 12,353,260 |