ADNOC Drilling Company P.J.S.C. (ADX:ADNOCDRILL)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
5.75
0.00 (0.00%)
Last updated: Sep 26, 2025, 10:00 AM GST

ADX:ADNOCDRILL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255.755.775.715.755.75-5,190,091
Sep 25, 20255.765.855.725.755.75-10,852,900
Sep 24, 20255.905.915.695.755.75-2.54%14,511,080
Sep 23, 20255.976.065.905.905.90-1.17%17,920,980
Sep 22, 20255.886.075.865.975.971.70%22,474,850
Sep 19, 20255.895.975.875.875.87-0.17%16,864,690
Sep 18, 20255.635.905.635.885.884.44%38,412,420
Sep 17, 20255.625.665.615.635.630.36%10,553,220
Sep 16, 20255.485.685.485.615.612.56%18,453,990
Sep 15, 20255.325.515.325.475.472.82%11,615,280
Sep 12, 20255.315.395.265.325.320.19%7,982,587
Sep 11, 20255.305.345.275.315.310.19%4,772,220
Sep 10, 20255.345.375.305.305.30-0.75%4,940,070
Sep 9, 20255.315.385.305.345.340.56%7,263,847
Sep 8, 20255.475.495.295.315.31-2.93%8,244,317
Sep 4, 20255.505.525.455.475.47-0.36%4,951,727
Sep 3, 20255.515.565.495.495.49-0.72%5,434,603
Sep 2, 20255.505.555.495.535.530.55%5,070,308
Sep 1, 20255.525.555.465.505.50-0.18%6,440,934
Aug 29, 20255.585.625.515.515.51-1.25%5,438,671
Aug 28, 20255.595.655.585.585.58-0.18%7,372,110
Aug 27, 20255.615.615.555.595.59-0.18%4,965,443
Aug 26, 20255.565.625.555.605.600.90%17,070,020
Aug 25, 20255.525.635.525.555.550.73%9,689,518
Aug 22, 20255.515.545.445.515.51-10,585,280
Aug 21, 20255.525.555.495.515.51-8,703,484
Aug 20, 20255.635.635.495.515.51-1.96%10,602,730
Aug 19, 20255.605.645.585.625.620.36%6,526,367
Aug 18, 20255.645.705.585.605.60-0.53%10,190,490
Aug 15, 20255.675.685.595.635.63-0.53%5,087,005
Aug 14, 20255.655.675.605.665.660.53%5,659,285
Aug 13, 20255.685.755.625.635.63-0.88%8,444,872
Aug 12, 20255.745.785.665.685.68-1.05%6,342,046
Aug 11, 20255.775.805.735.745.74-0.52%3,957,100
Aug 8, 20255.745.775.735.775.770.52%4,298,422
Aug 7, 20255.775.805.735.745.74-1.03%4,783,304
Aug 6, 20255.785.845.775.805.750.52%13,094,050
Aug 5, 20255.775.815.765.775.720.17%4,705,593
Aug 4, 20255.835.855.725.765.71-1.03%7,703,148
Aug 1, 20255.845.875.795.825.77-0.34%4,897,326
Jul 31, 20255.855.885.835.845.790.17%8,326,807
Jul 30, 20255.805.865.795.835.781.04%9,901,062
Jul 29, 20255.745.795.745.775.720.70%4,481,484
Jul 28, 20255.705.765.705.735.680.53%6,973,606
Jul 25, 20255.735.755.705.705.65-0.35%4,902,396
Jul 24, 20255.715.775.705.725.670.35%4,593,486
Jul 23, 20255.575.725.575.705.652.52%7,310,307
Jul 22, 20255.665.685.565.565.51-1.77%8,462,436
Jul 21, 20255.775.775.645.665.61-1.74%5,871,886
Jul 18, 20255.765.795.745.765.71-3,541,746