Abu Dhabi National Oil Company for Distribution PJSC (ADX:ADNOCDIST)
United Arab Emirates · Delayed Price · Currency is AED 3.780
+0.020 (0.53%)
At close: Nov 2, 2026
ADX:ADNOCDIST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.77 | 3.79 | 3.76 | 3.78 | 3.78 | 0.53% | 4,682,873 |
| Oct 30, 2026 | 3.81 | 3.81 | 3.76 | 3.76 | 3.76 | -1.31% | 10,102,864 |
| Oct 29, 2026 | 3.79 | 3.82 | 3.78 | 3.81 | 3.81 | 0.53% | 5,158,947 |
| Oct 28, 2026 | 3.83 | 3.85 | 3.78 | 3.79 | 3.79 | -1.04% | 5,882,011 |
| Oct 27, 2026 | 3.80 | 3.85 | 3.80 | 3.83 | 3.83 | 0.79% | 18,958,281 |
| Oct 26, 2026 | 3.75 | 3.81 | 3.75 | 3.80 | 3.80 | 1.33% | 6,191,335 |
| Oct 23, 2026 | 3.77 | 3.79 | 3.74 | 3.75 | 3.75 | -0.53% | 4,020,930 |
| Oct 22, 2026 | 3.79 | 3.80 | 3.77 | 3.77 | 3.77 | -0.53% | 5,991,406 |
| Oct 21, 2026 | 3.80 | 3.80 | 3.76 | 3.79 | 3.79 | - | 4,212,618 |
| Oct 20, 2026 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | -0.26% | 6,911,638 |
| Oct 19, 2026 | 3.81 | 3.83 | 3.77 | 3.80 | 3.80 | - | 5,949,283 |
| Oct 16, 2026 | 3.79 | 3.80 | 3.78 | 3.80 | 3.80 | 0.26% | 5,399,288 |
| Oct 15, 2026 | 3.81 | 3.81 | 3.78 | 3.79 | 3.79 | -0.26% | 7,351,889 |
| Oct 14, 2026 | 3.82 | 3.85 | 3.80 | 3.80 | 3.80 | -0.26% | 11,070,840 |
| Oct 13, 2026 | 3.82 | 3.86 | 3.81 | 3.81 | 3.81 | - | 9,624,015 |
| Oct 12, 2026 | 3.91 | 3.93 | 3.81 | 3.81 | 3.81 | -2.56% | 13,228,632 |
| Oct 9, 2026 | 3.92 | 3.96 | 3.90 | 3.91 | 3.91 | - | 6,677,474 |
| Oct 8, 2026 | 4.02 | 4.02 | 3.91 | 3.91 | 3.91 | -2.49% | 5,789,105 |
| Oct 7, 2026 | 4.00 | 4.03 | 3.99 | 4.01 | 4.01 | 0.25% | 6,981,450 |
| Oct 6, 2026 | 4.00 | 4.01 | 3.97 | 4.00 | 4.00 | -0.25% | 4,408,072 |
| Oct 5, 2026 | 4.00 | 4.01 | 3.96 | 4.01 | 4.01 | 0.25% | 6,994,087 |
| Oct 2, 2026 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | -1.23% | 12,623,472 |
| Oct 1, 2026 | 4.05 | 4.05 | 4.03 | 4.05 | 4.05 | 0.25% | 7,075,774 |
| Sep 30, 2026 | 4.05 | 4.06 | 4.04 | 4.04 | 4.04 | - | 10,716,178 |
| Sep 29, 2026 | 4.05 | 4.08 | 4.04 | 4.04 | 4.04 | - | 14,586,104 |
| Sep 28, 2026 | 4.05 | 4.07 | 4.04 | 4.04 | 4.04 | -0.25% | 6,972,286 |
| Sep 25, 2026 | 4.04 | 4.09 | 4.03 | 4.05 | 4.05 | 0.50% | 11,997,292 |
| Sep 24, 2026 | 4.07 | 4.08 | 4.03 | 4.03 | 4.03 | -0.98% | 8,019,909 |
| Sep 23, 2026 | 4.04 | 4.07 | 4.03 | 4.07 | 4.07 | 0.99% | 8,576,688 |
| Sep 22, 2026 | 4.04 | 4.06 | 4.02 | 4.03 | 4.03 | - | 5,832,209 |
| Sep 21, 2026 | 4.03 | 4.05 | 4.02 | 4.03 | 4.03 | - | 5,434,917 |
| Sep 18, 2026 | 4.07 | 4.10 | 4.03 | 4.03 | 4.03 | -0.98% | 14,649,313 |
| Sep 17, 2026 | 4.05 | 4.08 | 4.04 | 4.07 | 4.07 | 0.74% | 9,772,022 |
| Sep 16, 2026 | 4.04 | 4.09 | 4.02 | 4.04 | 4.04 | - | 24,305,044 |
| Sep 15, 2026 | 4.02 | 4.04 | 4.01 | 4.04 | 4.04 | 0.50% | 8,629,452 |
| Sep 14, 2026 | 4.06 | 4.07 | 4.02 | 4.02 | 4.02 | -0.99% | 7,600,650 |
| Sep 11, 2026 | 4.04 | 4.06 | 4.03 | 4.06 | 4.06 | 0.50% | 6,630,722 |
| Sep 10, 2026 | 4.03 | 4.05 | 4.02 | 4.04 | 4.04 | 0.25% | 9,943,579 |
| Sep 9, 2026 | 4.02 | 4.05 | 4.01 | 4.03 | 4.03 | - | 10,311,354 |
| Sep 8, 2026 | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | - | 6,285,763 |
| Sep 7, 2026 | 4.01 | 4.04 | 4.01 | 4.03 | 4.03 | 0.75% | 4,729,831 |
| Sep 4, 2026 | 4.02 | 4.05 | 4.00 | 4.00 | 4.00 | -0.25% | 10,096,910 |
| Sep 3, 2026 | 4.00 | 4.02 | 3.97 | 4.01 | 4.01 | 0.25% | 17,545,257 |
| 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% | 12,784,749 |
| Aug 31, 2026 | 4.03 | 4.04 | 4.00 | 4.00 | 4.00 | -0.74% | 19,344,523 |
| 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 |