Abu Dhabi National Oil Company for Distribution PJSC (ADX:ADNOCDIST)
United Arab Emirates · Delayed Price · Currency is AED 4.000
-0.040 (-0.99%)
At close: Sep 2, 2026
ADX:ADNOCDIST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | -0.99% | 7,554,381 |
| Sep 1, 2026 | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | 1.00% | 12,784,740 |
| Aug 31, 2026 | 4.03 | 4.04 | 4.00 | 4.00 | 4.00 | -0.74% | 19,344,520 |
| Aug 27, 2026 | 4.07 | 4.07 | 4.03 | 4.03 | 4.03 | -0.74% | 9,543,580 |
| Aug 26, 2026 | 4.08 | 4.09 | 4.06 | 4.06 | 4.06 | -0.49% | 5,713,003 |
| Aug 25, 2026 | 4.09 | 4.10 | 4.06 | 4.08 | 4.08 | -0.24% | 5,368,865 |
| Aug 24, 2026 | 4.12 | 4.12 | 4.06 | 4.09 | 4.09 | -0.49% | 4,816,781 |
| Aug 21, 2026 | 4.11 | 4.13 | 4.09 | 4.11 | 4.11 | - | 10,432,260 |
| Aug 20, 2026 | 4.11 | 4.11 | 4.09 | 4.11 | 4.11 | 0.24% | 9,066,545 |
| Aug 19, 2026 | 4.09 | 4.12 | 4.07 | 4.10 | 4.10 | 0.24% | 10,984,620 |
| Aug 18, 2026 | 4.06 | 4.10 | 4.06 | 4.09 | 4.09 | 0.74% | 14,406,490 |
| Aug 17, 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 4.06 | -0.25% | 9,326,913 |
| Aug 14, 2026 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | 0.49% | 8,345,422 |
| Aug 13, 2026 | 4.05 | 4.06 | 4.03 | 4.05 | 4.05 | 0.04% | 19,564,190 |
| Aug 12, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.05 | 0.24% | 23,598,650 |
| Aug 11, 2026 | 4.07 | 4.11 | 4.06 | 4.09 | 4.04 | 0.49% | 19,102,099 |
| Aug 10, 2026 | 4.07 | 4.08 | 4.04 | 4.07 | 4.02 | - | 9,284,558 |
| Aug 7, 2026 | 4.08 | 4.09 | 4.06 | 4.07 | 4.02 | -0.25% | 5,206,284 |
| Aug 6, 2026 | 4.07 | 4.09 | 4.06 | 4.08 | 4.03 | 0.25% | 13,744,876 |
| Aug 5, 2026 | 4.12 | 4.18 | 4.06 | 4.07 | 4.02 | -0.73% | 23,115,721 |
| Aug 4, 2026 | 4.03 | 4.10 | 4.01 | 4.10 | 4.05 | 1.74% | 17,435,016 |
| Aug 3, 2026 | 4.00 | 4.04 | 4.00 | 4.03 | 3.98 | 0.75% | 11,059,547 |
| Jul 31, 2026 | 4.03 | 4.05 | 3.99 | 4.00 | 3.95 | -0.74% | 34,838,052 |
| Jul 30, 2026 | 4.00 | 4.05 | 3.97 | 4.03 | 3.98 | 0.75% | 14,725,648 |
| Jul 29, 2026 | 4.01 | 4.01 | 3.97 | 4.00 | 3.95 | -0.25% | 7,187,104 |
| Jul 28, 2026 | 3.98 | 4.01 | 3.96 | 4.01 | 3.96 | 0.75% | 12,716,582 |
| Jul 27, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.93 | -0.25% | 6,505,613 |
| Jul 24, 2026 | 3.99 | 4.00 | 3.96 | 3.99 | 3.94 | - | 12,641,975 |
| Jul 23, 2026 | 3.97 | 3.99 | 3.97 | 3.99 | 3.94 | 0.50% | 13,531,211 |
| Jul 22, 2026 | 3.94 | 3.98 | 3.93 | 3.97 | 3.92 | 1.02% | 15,173,396 |
| Jul 21, 2026 | 3.89 | 3.93 | 3.89 | 3.93 | 3.88 | 0.77% | 13,650,402 |
| Jul 20, 2026 | 3.92 | 3.93 | 3.87 | 3.90 | 3.85 | -1.02% | 11,993,013 |
| Jul 17, 2026 | 3.97 | 3.97 | 3.92 | 3.94 | 3.89 | -0.76% | 10,509,819 |
| Jul 16, 2026 | 3.97 | 4.00 | 3.95 | 3.97 | 3.92 | - | 10,024,677 |
| Jul 15, 2026 | 3.98 | 4.00 | 3.95 | 3.97 | 3.92 | -0.25% | 13,631,892 |
| Jul 14, 2026 | 4.00 | 4.00 | 3.94 | 3.98 | 3.93 | -0.50% | 13,894,632 |
| Jul 13, 2026 | 3.99 | 4.01 | 3.97 | 4.00 | 3.95 | - | 11,603,066 |
| Jul 10, 2026 | 3.99 | 4.02 | 3.98 | 4.00 | 3.95 | 0.50% | 29,116,974 |
| Jul 9, 2026 | 3.94 | 3.98 | 3.93 | 3.98 | 3.93 | 1.02% | 22,429,233 |
| Jul 8, 2026 | 3.97 | 3.98 | 3.92 | 3.94 | 3.89 | -0.76% | 16,369,727 |
| Jul 7, 2026 | 3.95 | 4.00 | 3.94 | 3.97 | 3.92 | 1.28% | 11,723,314 |
| Jul 6, 2026 | 3.95 | 3.96 | 3.92 | 3.92 | 3.87 | -0.76% | 8,526,727 |
| Jul 3, 2026 | 3.95 | 3.96 | 3.93 | 3.95 | 3.90 | - | 2,400,946 |
| Jul 2, 2026 | 3.95 | 3.95 | 3.92 | 3.95 | 3.90 | 0.25% | 5,558,402 |
| Jul 1, 2026 | 3.93 | 3.96 | 3.91 | 3.94 | 3.89 | 0.51% | 7,209,966 |
| Jun 30, 2026 | 3.97 | 3.97 | 3.89 | 3.92 | 3.87 | -0.51% | 8,244,636 |
| Jun 29, 2026 | 3.97 | 3.98 | 3.94 | 3.94 | 3.89 | -0.76% | 5,259,121 |
| Jun 26, 2026 | 3.95 | 3.98 | 3.93 | 3.97 | 3.92 | 0.51% | 7,482,340 |
| Jun 25, 2026 | 4.00 | 4.02 | 3.91 | 3.95 | 3.90 | -1.00% | 10,372,364 |
| Jun 24, 2026 | 4.00 | 4.04 | 3.99 | 3.99 | 3.94 | -0.25% | 18,800,130 |