Abu Dhabi National Oil Company for Distribution PJSC (ADX:ADNOCDIST)
United Arab Emirates · Delayed Price · Currency is AED 3.930
+0.030 (0.77%)
Last updated: Jul 22, 2026, 10:00 AM GST
ADX:ADNOCDIST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.50% | 13,531,210 |
| Jul 22, 2026 | 3.94 | 3.98 | 3.93 | 3.97 | 3.97 | 1.02% | 15,173,396 |
| Jul 21, 2026 | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | 0.77% | 13,650,402 |
| Jul 20, 2026 | 3.92 | 3.93 | 3.87 | 3.90 | 3.90 | -1.02% | 11,993,010 |
| Jul 17, 2026 | 3.97 | 3.97 | 3.92 | 3.94 | 3.94 | -0.76% | 10,509,819 |
| Jul 16, 2026 | 3.97 | 4.00 | 3.95 | 3.97 | 3.97 | - | 10,024,677 |
| Jul 15, 2026 | 3.98 | 4.00 | 3.95 | 3.97 | 3.97 | -0.25% | 13,631,892 |
| Jul 14, 2026 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | -0.50% | 13,894,630 |
| Jul 13, 2026 | 3.99 | 4.01 | 3.97 | 4.00 | 4.00 | - | 11,603,060 |
| Jul 10, 2026 | 3.99 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 29,116,974 |
| Jul 9, 2026 | 3.94 | 3.98 | 3.93 | 3.98 | 3.98 | 1.02% | 22,429,233 |
| Jul 8, 2026 | 3.97 | 3.98 | 3.92 | 3.94 | 3.94 | -0.76% | 16,369,727 |
| Jul 7, 2026 | 3.95 | 4.00 | 3.94 | 3.97 | 3.97 | 1.28% | 11,723,314 |
| Jul 6, 2026 | 3.95 | 3.96 | 3.92 | 3.92 | 3.92 | -0.76% | 8,526,727 |
| Jul 3, 2026 | 3.95 | 3.96 | 3.93 | 3.95 | 3.95 | - | 2,400,946 |
| Jul 2, 2026 | 3.95 | 3.95 | 3.92 | 3.95 | 3.95 | 0.25% | 5,558,402 |
| Jul 1, 2026 | 3.93 | 3.96 | 3.91 | 3.94 | 3.94 | 0.51% | 7,209,966 |
| Jun 30, 2026 | 3.97 | 3.97 | 3.89 | 3.92 | 3.92 | -0.51% | 8,244,636 |
| Jun 29, 2026 | 3.97 | 3.98 | 3.94 | 3.94 | 3.94 | -0.76% | 5,259,121 |
| Jun 26, 2026 | 3.95 | 3.98 | 3.93 | 3.97 | 3.97 | 0.51% | 7,482,340 |
| Jun 25, 2026 | 4.00 | 4.02 | 3.91 | 3.95 | 3.95 | -1.00% | 10,372,364 |
| Jun 24, 2026 | 4.00 | 4.04 | 3.99 | 3.99 | 3.99 | -0.25% | 18,800,130 |
| Jun 23, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 6,053,553 |
| Jun 22, 2026 | 3.99 | 4.01 | 3.96 | 3.98 | 3.98 | - | 4,877,382 |
| Jun 19, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -0.75% | 6,682,564 |
| Jun 18, 2026 | 3.96 | 4.02 | 3.96 | 4.01 | 4.01 | 1.26% | 11,612,110 |
| Jun 17, 2026 | 3.91 | 3.97 | 3.89 | 3.96 | 3.96 | 1.54% | 15,963,650 |
| Jun 16, 2026 | 3.90 | 3.95 | 3.88 | 3.90 | 3.90 | 0.78% | 10,534,920 |
| Jun 12, 2026 | 3.80 | 3.90 | 3.80 | 3.87 | 3.87 | 1.84% | 11,356,870 |
| Jun 11, 2026 | 3.70 | 3.83 | 3.70 | 3.80 | 3.80 | 2.70% | 17,299,500 |
| Jun 10, 2026 | 3.75 | 3.78 | 3.70 | 3.70 | 3.70 | -1.33% | 4,738,746 |
| Jun 9, 2026 | 3.70 | 3.82 | 3.70 | 3.75 | 3.75 | 2.18% | 10,765,408 |
| Jun 8, 2026 | 3.70 | 3.78 | 3.67 | 3.67 | 3.67 | -2.39% | 7,866,506 |
| Jun 5, 2026 | 3.76 | 3.82 | 3.74 | 3.76 | 3.76 | 0.27% | 6,308,049 |
| Jun 4, 2026 | 3.78 | 3.83 | 3.75 | 3.75 | 3.75 | -0.53% | 8,849,954 |
| Jun 3, 2026 | 3.79 | 3.83 | 3.72 | 3.77 | 3.77 | -0.79% | 8,553,289 |
| Jun 2, 2026 | 3.88 | 3.99 | 3.80 | 3.80 | 3.80 | -1.81% | 12,974,770 |
| Jun 1, 2026 | 3.93 | 3.97 | 3.87 | 3.87 | 3.87 | -1.53% | 13,829,510 |
| May 25, 2026 | 3.86 | 3.95 | 3.85 | 3.93 | 3.93 | 2.08% | 19,564,730 |
| May 22, 2026 | 3.86 | 3.91 | 3.85 | 3.85 | 3.85 | -0.26% | 2,898,637 |
| May 21, 2026 | 3.85 | 3.88 | 3.83 | 3.86 | 3.86 | 0.82% | 3,994,649 |
| May 20, 2026 | 3.90 | 3.90 | 3.83 | 3.88 | 3.83 | - | 4,978,533 |
| May 19, 2026 | 3.88 | 3.91 | 3.86 | 3.88 | 3.83 | 0.26% | 5,806,218 |
| May 18, 2026 | 3.88 | 3.89 | 3.84 | 3.87 | 3.82 | -0.26% | 5,534,999 |
| May 15, 2026 | 3.88 | 3.89 | 3.83 | 3.88 | 3.83 | - | 4,851,736 |
| May 14, 2026 | 3.86 | 3.90 | 3.85 | 3.88 | 3.83 | 0.78% | 7,626,489 |
| May 13, 2026 | 3.81 | 3.89 | 3.81 | 3.85 | 3.80 | 1.32% | 6,016,331 |
| May 12, 2026 | 3.88 | 3.90 | 3.80 | 3.80 | 3.75 | -2.06% | 4,283,173 |
| May 11, 2026 | 3.88 | 3.90 | 3.86 | 3.88 | 3.83 | - | 4,737,413 |
| May 8, 2026 | 3.88 | 3.89 | 3.84 | 3.88 | 3.83 | 0.26% | 3,624,562 |