Abu Dhabi National Oil Company for Distribution PJSC (ADX:ADNOCDIST)
United Arab Emirates · Delayed Price · Currency is AED 4.100
0.00 (0.00%)
At close: Feb 4, 2026
ADX:ADNOCDIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.11 | 4.14 | 4.08 | 4.10 | 4.10 | - | 6,333,704 |
| Feb 3, 2026 | 4.10 | 4.17 | 4.10 | 4.10 | 4.10 | 0.49% | 7,147,893 |
| Feb 2, 2026 | 4.09 | 4.11 | 4.08 | 4.08 | 4.08 | -0.49% | 3,628,358 |
| Jan 30, 2026 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | 0.24% | 26,380,600 |
| Jan 29, 2026 | 4.13 | 4.14 | 4.06 | 4.09 | 4.09 | -0.97% | 6,482,000 |
| Jan 28, 2026 | 4.13 | 4.18 | 4.09 | 4.13 | 4.13 | 0.24% | 16,082,110 |
| Jan 27, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 2.49% | 32,441,060 |
| Jan 26, 2026 | 4.01 | 4.02 | 3.97 | 4.02 | 4.02 | 0.25% | 8,735,157 |
| Jan 23, 2026 | 4.00 | 4.02 | 3.98 | 4.01 | 4.01 | - | 8,594,324 |
| Jan 22, 2026 | 3.99 | 4.02 | 3.98 | 4.01 | 4.01 | 0.50% | 8,614,237 |
| Jan 21, 2026 | 3.97 | 3.99 | 3.95 | 3.99 | 3.99 | 0.50% | 4,967,608 |
| Jan 20, 2026 | 3.99 | 4.01 | 3.96 | 3.97 | 3.97 | -0.50% | 4,627,495 |
| Jan 19, 2026 | 3.91 | 4.00 | 3.91 | 3.99 | 3.99 | 2.31% | 8,281,663 |
| Jan 16, 2026 | 3.90 | 3.93 | 3.90 | 3.90 | 3.90 | - | 6,056,424 |
| Jan 15, 2026 | 3.89 | 3.92 | 3.89 | 3.90 | 3.90 | 0.26% | 7,358,632 |
| Jan 14, 2026 | 3.87 | 3.91 | 3.86 | 3.89 | 3.89 | 0.26% | 6,732,325 |
| Jan 13, 2026 | 3.88 | 3.90 | 3.85 | 3.88 | 3.88 | 0.26% | 6,945,605 |
| Jan 12, 2026 | 3.87 | 3.88 | 3.84 | 3.87 | 3.87 | - | 4,057,136 |
| Jan 9, 2026 | 3.90 | 3.91 | 3.85 | 3.87 | 3.87 | -0.77% | 3,658,447 |
| Jan 8, 2026 | 3.89 | 3.92 | 3.89 | 3.90 | 3.90 | - | 4,394,075 |
| Jan 7, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | -0.76% | 6,664,029 |
| 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 |