ADNOC Drilling Company P.J.S.C. (ADX:ADNOCDRILL)
United Arab Emirates · Delayed Price · Currency is AED 4.950
+0.050 (1.02%)
At close: Mar 17, 2026
ADX:ADNOCDRILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.87 | 4.95 | 4.76 | 4.95 | 4.95 | 1.02% | 8,261,404 |
| Mar 16, 2026 | 4.78 | 4.90 | 4.56 | 4.90 | 4.90 | 2.08% | 8,131,230 |
| Mar 13, 2026 | 4.72 | 4.80 | 4.51 | 4.80 | 4.80 | 1.48% | 8,354,310 |
| Mar 12, 2026 | 4.96 | 4.96 | 4.72 | 4.73 | 4.73 | -4.64% | 6,604,326 |
| Mar 11, 2026 | 5.01 | 5.04 | 4.81 | 4.96 | 4.96 | -1.59% | 8,907,570 |
| Mar 10, 2026 | 4.90 | 5.10 | 4.87 | 5.04 | 5.04 | 3.07% | 13,383,330 |
| Mar 9, 2026 | 4.92 | 5.13 | 4.89 | 4.89 | 4.89 | -4.86% | 14,897,260 |
| Mar 6, 2026 | 5.15 | 5.22 | 5.04 | 5.14 | 5.14 | -0.19% | 18,433,470 |
| Mar 5, 2026 | 4.80 | 5.15 | 4.80 | 5.15 | 5.15 | 3.21% | 20,622,630 |
| Mar 4, 2026 | 4.87 | 5.11 | 4.87 | 4.99 | 4.99 | -2.54% | 15,897,460 |
| Feb 27, 2026 | 5.26 | 5.26 | 5.12 | 5.12 | 5.12 | -2.66% | 16,566,890 |
| Feb 26, 2026 | 5.23 | 5.27 | 5.21 | 5.26 | 5.26 | 0.57% | 10,247,640 |
| Feb 25, 2026 | 5.25 | 5.27 | 5.20 | 5.23 | 5.23 | -0.19% | 7,536,542 |
| Feb 24, 2026 | 5.21 | 5.28 | 5.20 | 5.24 | 5.24 | 0.58% | 10,568,040 |
| Feb 23, 2026 | 5.21 | 5.25 | 5.19 | 5.21 | 5.21 | 0.58% | 8,972,802 |
| Feb 20, 2026 | 5.15 | 5.24 | 5.15 | 5.18 | 5.18 | 0.58% | 7,786,651 |
| Feb 19, 2026 | 5.26 | 5.27 | 5.14 | 5.15 | 5.15 | -1.90% | 10,759,930 |
| Feb 18, 2026 | 5.22 | 5.29 | 5.22 | 5.25 | 5.25 | 1.16% | 16,366,640 |
| Feb 17, 2026 | 5.23 | 5.26 | 5.17 | 5.19 | 5.19 | -0.76% | 5,066,900 |
| Feb 16, 2026 | 5.32 | 5.34 | 5.18 | 5.23 | 5.23 | -1.69% | 6,654,740 |
| Feb 13, 2026 | 5.45 | 5.47 | 5.29 | 5.32 | 5.32 | -2.39% | 11,155,070 |
| Feb 12, 2026 | 5.50 | 5.55 | 5.43 | 5.45 | 5.45 | -0.73% | 11,006,590 |
| Feb 11, 2026 | 5.48 | 5.52 | 5.46 | 5.49 | 5.49 | 0.37% | 4,330,725 |
| Feb 10, 2026 | 5.52 | 5.58 | 5.47 | 5.47 | 5.47 | -0.91% | 16,623,720 |
| Feb 9, 2026 | 5.46 | 5.54 | 5.45 | 5.52 | 5.52 | 1.10% | 15,370,820 |
| Feb 6, 2026 | 5.42 | 5.46 | 5.41 | 5.46 | 5.46 | 0.74% | 6,895,881 |
| Feb 5, 2026 | 5.40 | 5.45 | 5.38 | 5.42 | 5.42 | 0.18% | 10,553,660 |
| Feb 4, 2026 | 5.37 | 5.44 | 5.37 | 5.41 | 5.41 | 0.74% | 10,395,340 |
| Feb 3, 2026 | 5.33 | 5.43 | 5.33 | 5.37 | 5.37 | 0.94% | 15,338,010 |
| Feb 2, 2026 | 5.32 | 5.35 | 5.30 | 5.32 | 5.32 | -0.19% | 9,154,789 |
| Jan 30, 2026 | 5.42 | 5.44 | 5.33 | 5.33 | 5.33 | -1.66% | 8,683,859 |
| Jan 29, 2026 | 5.43 | 5.47 | 5.39 | 5.42 | 5.42 | - | 12,037,040 |
| Jan 28, 2026 | 5.40 | 5.50 | 5.39 | 5.42 | 5.42 | 0.37% | 19,680,960 |
| Jan 27, 2026 | 5.23 | 5.43 | 5.23 | 5.40 | 5.40 | 3.25% | 33,639,800 |
| Jan 26, 2026 | 5.28 | 5.28 | 5.20 | 5.23 | 5.23 | -0.95% | 6,053,039 |
| Jan 23, 2026 | 5.29 | 5.30 | 5.24 | 5.28 | 5.28 | -0.19% | 6,959,417 |
| Jan 22, 2026 | 5.20 | 5.30 | 5.19 | 5.29 | 5.29 | 2.12% | 21,822,700 |
| Jan 21, 2026 | 5.23 | 5.26 | 5.16 | 5.18 | 5.18 | -0.96% | 23,031,130 |
| Jan 20, 2026 | 5.28 | 5.29 | 5.22 | 5.23 | 5.23 | -0.76% | 9,018,047 |
| Jan 19, 2026 | 5.28 | 5.38 | 5.27 | 5.27 | 5.27 | -0.19% | 13,137,070 |
| Jan 16, 2026 | 5.30 | 5.34 | 5.26 | 5.28 | 5.28 | -0.38% | 6,835,275 |
| Jan 15, 2026 | 5.20 | 5.31 | 5.20 | 5.30 | 5.30 | 1.73% | 13,576,590 |
| Jan 14, 2026 | 5.22 | 5.32 | 5.19 | 5.21 | 5.21 | -0.19% | 11,520,770 |
| Jan 13, 2026 | 5.18 | 5.23 | 5.18 | 5.22 | 5.22 | 0.77% | 15,985,370 |
| Jan 12, 2026 | 5.21 | 5.22 | 5.16 | 5.18 | 5.18 | -0.38% | 7,603,713 |
| Jan 9, 2026 | 5.29 | 5.29 | 5.18 | 5.20 | 5.20 | -1.89% | 7,377,889 |
| Jan 8, 2026 | 5.33 | 5.33 | 5.26 | 5.30 | 5.30 | -0.56% | 5,203,311 |
| Jan 7, 2026 | 5.33 | 5.35 | 5.31 | 5.33 | 5.33 | -0.19% | 7,704,257 |
| Jan 6, 2026 | 5.35 | 5.39 | 5.31 | 5.34 | 5.34 | - | 8,445,797 |
| Jan 5, 2026 | 5.40 | 5.40 | 5.31 | 5.34 | 5.34 | -1.11% | 8,540,787 |