Abu Dhabi National Oil Company for Distribution PJSC (ADX:ADNOCDIST)
United Arab Emirates · Delayed Price · Currency is AED 3.880
+0.010 (0.26%)
At close: May 19, 2026
ADX:ADNOCDIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.88 | 3.91 | 3.86 | 3.88 | 3.88 | 0.26% | 5,806,218 |
| May 18, 2026 | 3.88 | 3.89 | 3.84 | 3.87 | 3.87 | -0.26% | 5,534,999 |
| May 15, 2026 | 3.88 | 3.89 | 3.83 | 3.88 | 3.88 | - | 4,851,736 |
| May 14, 2026 | 3.86 | 3.90 | 3.85 | 3.88 | 3.88 | 0.78% | 7,626,489 |
| May 13, 2026 | 3.81 | 3.89 | 3.81 | 3.85 | 3.85 | 1.32% | 6,016,331 |
| May 12, 2026 | 3.88 | 3.90 | 3.80 | 3.80 | 3.80 | -2.06% | 4,283,173 |
| May 11, 2026 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | - | 4,737,413 |
| May 8, 2026 | 3.88 | 3.89 | 3.84 | 3.88 | 3.88 | 0.26% | 3,624,562 |
| May 7, 2026 | 3.88 | 3.94 | 3.87 | 3.87 | 3.87 | 0.78% | 12,009,260 |
| May 6, 2026 | 3.78 | 3.90 | 3.77 | 3.84 | 3.84 | 1.86% | 8,573,303 |
| May 5, 2026 | 3.75 | 3.77 | 3.69 | 3.77 | 3.77 | -0.79% | 5,592,702 |
| May 4, 2026 | 3.71 | 3.84 | 3.69 | 3.80 | 3.80 | 2.70% | 12,430,500 |
| May 1, 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 3.70 | 0.82% | 8,457,950 |
| Apr 30, 2026 | 3.72 | 3.72 | 3.64 | 3.67 | 3.67 | -1.08% | 6,646,145 |
| Apr 29, 2026 | 3.71 | 3.82 | 3.69 | 3.71 | 3.71 | 0.54% | 19,260,900 |
| Apr 28, 2026 | 3.70 | 3.71 | 3.66 | 3.69 | 3.69 | -0.27% | 5,122,849 |
| Apr 27, 2026 | 3.67 | 3.71 | 3.66 | 3.70 | 3.70 | 1.09% | 5,088,606 |
| Apr 24, 2026 | 3.68 | 3.68 | 3.65 | 3.66 | 3.66 | -0.27% | 3,034,021 |
| Apr 23, 2026 | 3.69 | 3.71 | 3.66 | 3.67 | 3.67 | -0.27% | 3,306,340 |
| Apr 22, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | -1.87% | 5,514,822 |
| Apr 21, 2026 | 3.77 | 3.78 | 3.73 | 3.75 | 3.75 | -0.27% | 5,499,396 |
| Apr 20, 2026 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | -0.53% | 4,721,687 |
| Apr 17, 2026 | 3.76 | 3.81 | 3.75 | 3.78 | 3.78 | 0.80% | 3,986,522 |
| Apr 16, 2026 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -0.79% | 5,030,624 |
| Apr 15, 2026 | 3.77 | 3.81 | 3.76 | 3.78 | 3.78 | 0.53% | 5,134,553 |
| Apr 14, 2026 | 3.78 | 3.82 | 3.75 | 3.76 | 3.76 | -0.53% | 4,433,936 |
| Apr 13, 2026 | 3.78 | 3.79 | 3.74 | 3.78 | 3.78 | -0.26% | 3,169,557 |
| Apr 10, 2026 | 3.75 | 3.80 | 3.75 | 3.79 | 3.79 | 1.07% | 2,854,328 |
| Apr 9, 2026 | 3.81 | 3.82 | 3.75 | 3.75 | 3.75 | -3.35% | 5,018,239 |
| Apr 8, 2026 | 3.83 | 3.96 | 3.83 | 3.88 | 3.78 | 3.74% | 11,957,270 |
| Apr 7, 2026 | 3.77 | 3.78 | 3.73 | 3.74 | 3.64 | -0.80% | 3,256,826 |
| Apr 6, 2026 | 3.78 | 3.81 | 3.76 | 3.77 | 3.67 | - | 4,776,765 |
| Apr 3, 2026 | 3.74 | 3.80 | 3.74 | 3.77 | 3.67 | 1.07% | 2,567,260 |
| Apr 2, 2026 | 3.80 | 3.81 | 3.73 | 3.73 | 3.63 | -1.84% | 5,787,962 |
| Apr 1, 2026 | 3.82 | 3.83 | 3.77 | 3.80 | 3.70 | 0.26% | 5,711,549 |
| Mar 31, 2026 | 3.77 | 3.82 | 3.76 | 3.79 | 3.69 | 1.34% | 5,001,740 |
| Mar 30, 2026 | 3.85 | 3.85 | 3.74 | 3.74 | 3.64 | -2.60% | 3,135,141 |
| Mar 27, 2026 | 3.80 | 3.84 | 3.75 | 3.84 | 3.74 | 1.59% | 2,963,922 |
| Mar 26, 2026 | 3.83 | 3.84 | 3.74 | 3.78 | 3.68 | -1.31% | 3,473,877 |
| Mar 25, 2026 | 3.79 | 3.85 | 3.79 | 3.83 | 3.73 | 1.06% | 6,604,114 |
| Mar 24, 2026 | 3.73 | 3.79 | 3.71 | 3.79 | 3.69 | 2.71% | 4,160,007 |
| Mar 23, 2026 | 3.61 | 3.69 | 3.56 | 3.69 | 3.59 | 2.22% | 4,097,749 |
| Mar 18, 2026 | 3.70 | 3.78 | 3.61 | 3.61 | 3.51 | -2.43% | 10,770,430 |
| Mar 17, 2026 | 3.53 | 3.70 | 3.52 | 3.70 | 3.60 | 4.23% | 8,910,598 |
| Mar 16, 2026 | 3.64 | 3.65 | 3.47 | 3.55 | 3.46 | -2.74% | 8,493,921 |
| Mar 13, 2026 | 3.72 | 3.72 | 3.61 | 3.65 | 3.55 | -1.35% | 4,127,040 |
| Mar 12, 2026 | 3.73 | 3.79 | 3.63 | 3.70 | 3.60 | 0.27% | 6,064,324 |
| Mar 11, 2026 | 3.78 | 3.85 | 3.68 | 3.69 | 3.59 | -1.86% | 4,721,909 |
| Mar 10, 2026 | 3.84 | 3.90 | 3.76 | 3.76 | 3.66 | -2.08% | 12,291,180 |
| Mar 9, 2026 | 3.82 | 3.97 | 3.78 | 3.84 | 3.74 | -1.79% | 8,235,009 |