ADNOC Drilling Company P.J.S.C. (ADX:ADNOCDRILL)
United Arab Emirates · Delayed Price · Currency is AED 5.41
+0.04 (0.74%)
At close: Feb 4, 2026
ADX:ADNOCDRILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 5.36 | 5.42 | 5.36 | 5.40 | 5.40 | 1.12% | 4,084,330 |
| Dec 31, 2025 | 5.35 | 5.44 | 5.34 | 5.34 | 5.34 | -0.19% | 7,839,272 |
| Dec 30, 2025 | 5.48 | 5.48 | 5.35 | 5.35 | 5.35 | -2.01% | 5,464,243 |
| Dec 29, 2025 | 5.41 | 5.51 | 5.41 | 5.46 | 5.46 | 0.74% | 13,833,300 |
| Dec 26, 2025 | 5.46 | 5.47 | 5.42 | 5.42 | 5.42 | -0.73% | 1,843,590 |
| Dec 25, 2025 | 5.48 | 5.50 | 5.45 | 5.46 | 5.46 | -0.36% | 1,151,912 |
| Dec 24, 2025 | 5.48 | 5.51 | 5.45 | 5.48 | 5.48 | - | 5,280,389 |
| Dec 23, 2025 | 5.48 | 5.54 | 5.46 | 5.48 | 5.48 | - | 9,456,933 |
| Dec 22, 2025 | 5.38 | 5.49 | 5.36 | 5.48 | 5.48 | 1.86% | 18,197,260 |
| Dec 19, 2025 | 5.25 | 5.40 | 5.23 | 5.38 | 5.38 | 2.48% | 30,019,410 |
| Dec 18, 2025 | 5.28 | 5.29 | 5.21 | 5.25 | 5.25 | -0.38% | 5,479,500 |
| Dec 17, 2025 | 5.41 | 5.44 | 5.26 | 5.27 | 5.27 | -2.41% | 14,366,440 |
| Dec 16, 2025 | 5.47 | 5.50 | 5.39 | 5.40 | 5.40 | -1.28% | 8,245,220 |
| Dec 15, 2025 | 5.47 | 5.51 | 5.43 | 5.47 | 5.47 | 0.18% | 8,178,766 |
| Dec 12, 2025 | 5.43 | 5.49 | 5.42 | 5.46 | 5.46 | 0.55% | 8,835,901 |
| Dec 11, 2025 | 5.40 | 5.43 | 5.38 | 5.43 | 5.43 | 0.56% | 6,948,861 |
| Dec 10, 2025 | 5.47 | 5.49 | 5.40 | 5.40 | 5.40 | -1.28% | 5,095,149 |
| Dec 9, 2025 | 5.46 | 5.50 | 5.42 | 5.47 | 5.47 | 0.18% | 8,182,256 |
| Dec 8, 2025 | 5.49 | 5.57 | 5.46 | 5.46 | 5.46 | -0.55% | 16,673,080 |
| Dec 5, 2025 | 5.50 | 5.50 | 5.44 | 5.49 | 5.49 | - | 14,238,850 |
| Dec 4, 2025 | 5.41 | 5.52 | 5.41 | 5.49 | 5.49 | 1.67% | 14,495,890 |
| Dec 3, 2025 | 5.25 | 5.42 | 5.24 | 5.40 | 5.40 | 3.25% | 16,922,790 |
| Nov 28, 2025 | 5.23 | 5.26 | 5.20 | 5.23 | 5.23 | - | 4,900,564 |
| Nov 27, 2025 | 5.20 | 5.25 | 5.20 | 5.23 | 5.23 | 0.38% | 5,299,231 |
| Nov 26, 2025 | 5.21 | 5.24 | 5.14 | 5.21 | 5.21 | 0.19% | 6,985,252 |
| Nov 25, 2025 | 5.20 | 5.29 | 5.19 | 5.20 | 5.20 | 1.17% | 17,831,020 |
| Nov 24, 2025 | 5.22 | 5.34 | 5.14 | 5.14 | 5.14 | -1.15% | 18,853,740 |
| Nov 21, 2025 | 5.21 | 5.23 | 5.15 | 5.20 | 5.20 | -0.19% | 11,305,580 |