ADNOC Drilling Company P.J.S.C. (ADX:ADNOCDRILL)
United Arab Emirates · Delayed Price · Currency is AED 5.49
-0.04 (-0.72%)
At close: Sep 3, 2025
ADX:ADNOCDRILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.51 | 5.56 | 5.49 | 5.49 | - | -0.72% | 5,434,603 |
| Sep 2, 2025 | 5.50 | 5.55 | 5.49 | 5.53 | - | 0.55% | 5,070,308 |
| Sep 1, 2025 | 5.52 | 5.55 | 5.46 | 5.50 | - | -0.18% | 6,440,934 |
| Aug 29, 2025 | 5.58 | 5.62 | 5.51 | 5.51 | - | -1.25% | 5,438,671 |
| Aug 28, 2025 | 5.59 | 5.65 | 5.58 | 5.58 | - | -0.18% | 7,372,110 |
| Aug 27, 2025 | 5.61 | 5.61 | 5.55 | 5.59 | - | -0.18% | 4,965,443 |
| Aug 26, 2025 | 5.56 | 5.62 | 5.55 | 5.60 | - | 0.90% | 17,070,020 |
| Aug 25, 2025 | 5.52 | 5.63 | 5.52 | 5.55 | - | 0.73% | 9,689,518 |
| Aug 22, 2025 | 5.51 | 5.54 | 5.44 | 5.51 | - | - | 10,585,280 |
| Aug 21, 2025 | 5.52 | 5.55 | 5.49 | 5.51 | - | - | 8,703,484 |
| Aug 20, 2025 | 5.63 | 5.63 | 5.49 | 5.51 | - | -1.96% | 10,602,730 |
| Aug 19, 2025 | 5.60 | 5.64 | 5.58 | 5.62 | - | 0.36% | 6,526,367 |
| Aug 18, 2025 | 5.64 | 5.70 | 5.58 | 5.60 | - | -0.53% | 10,190,490 |
| Aug 15, 2025 | 5.67 | 5.68 | 5.59 | 5.63 | - | -0.53% | 5,087,005 |
| Aug 14, 2025 | 5.65 | 5.67 | 5.60 | 5.66 | - | 0.53% | 5,659,285 |
| Aug 13, 2025 | 5.68 | 5.75 | 5.62 | 5.63 | - | -0.88% | 8,444,872 |
| Aug 12, 2025 | 5.74 | 5.78 | 5.66 | 5.68 | - | -1.05% | 6,342,046 |
| Aug 11, 2025 | 5.77 | 5.80 | 5.73 | 5.74 | - | -0.52% | 3,957,100 |
| Aug 8, 2025 | 5.74 | 5.77 | 5.73 | 5.77 | - | 0.52% | 4,298,422 |
| Aug 7, 2025 | 5.77 | 5.80 | 5.73 | 5.74 | - | -1.03% | 4,783,304 |
| Aug 6, 2025 | 5.78 | 5.84 | 5.77 | 5.80 | - | 0.52% | 13,094,050 |
| Aug 5, 2025 | 5.77 | 5.81 | 5.76 | 5.77 | - | 0.17% | 4,705,593 |
| Aug 4, 2025 | 5.83 | 5.85 | 5.72 | 5.76 | - | -1.03% | 7,703,148 |
| Aug 1, 2025 | 5.84 | 5.87 | 5.79 | 5.82 | - | -0.34% | 4,897,326 |
| Jul 31, 2025 | 5.85 | 5.88 | 5.83 | 5.84 | - | 0.17% | 8,326,807 |
| Jul 30, 2025 | 5.80 | 5.86 | 5.79 | 5.83 | - | 1.04% | 9,901,062 |
| Jul 29, 2025 | 5.74 | 5.79 | 5.74 | 5.77 | - | 0.70% | 4,481,484 |
| Jul 28, 2025 | 5.70 | 5.76 | 5.70 | 5.73 | - | 0.53% | 6,973,606 |
| Jul 25, 2025 | 5.73 | 5.75 | 5.70 | 5.70 | - | -0.35% | 4,902,396 |
| Jul 24, 2025 | 5.71 | 5.77 | 5.70 | 5.72 | - | 0.35% | 4,593,486 |
| Jul 23, 2025 | 5.57 | 5.72 | 5.57 | 5.70 | - | 2.52% | 7,310,307 |
| Jul 22, 2025 | 5.66 | 5.68 | 5.56 | 5.56 | - | -1.77% | 8,462,436 |
| Jul 21, 2025 | 5.77 | 5.77 | 5.64 | 5.66 | - | -1.74% | 5,871,886 |
| Jul 18, 2025 | 5.76 | 5.79 | 5.74 | 5.76 | - | - | 3,541,746 |
| Jul 17, 2025 | 5.71 | 5.78 | 5.70 | 5.76 | - | 0.88% | 8,464,300 |
| Jul 16, 2025 | 5.70 | 5.78 | 5.69 | 5.71 | - | 0.18% | 8,597,239 |
| Jul 15, 2025 | 5.70 | 5.74 | 5.67 | 5.70 | - | 0.18% | 5,526,202 |
| Jul 14, 2025 | 5.76 | 5.80 | 5.67 | 5.69 | - | -1.04% | 9,504,634 |
| Jul 11, 2025 | 5.83 | 5.83 | 5.75 | 5.75 | - | -0.69% | 6,120,392 |
| Jul 10, 2025 | 5.80 | 5.86 | 5.76 | 5.79 | - | -0.17% | 3,926,689 |
| Jul 9, 2025 | 5.83 | 5.85 | 5.77 | 5.80 | - | -0.34% | 10,311,260 |
| Jul 8, 2025 | 5.86 | 5.92 | 5.82 | 5.82 | - | -0.51% | 4,594,169 |
| Jul 7, 2025 | 5.79 | 5.92 | 5.79 | 5.85 | - | 1.04% | 6,231,371 |
| Jul 4, 2025 | 5.87 | 5.95 | 5.78 | 5.79 | - | -1.36% | 4,451,642 |
| Jul 3, 2025 | 5.80 | 5.90 | 5.79 | 5.87 | - | 1.38% | 6,349,444 |
| Jul 2, 2025 | 5.68 | 5.82 | 5.67 | 5.79 | - | 1.76% | 8,979,288 |
| Jul 1, 2025 | 5.73 | 5.76 | 5.65 | 5.69 | - | -0.18% | 7,071,033 |
| Jun 30, 2025 | 5.69 | 5.86 | 5.68 | 5.70 | - | - | 18,583,120 |
| Jun 26, 2025 | 5.69 | 5.73 | 5.66 | 5.70 | - | 0.18% | 9,560,996 |
| Jun 25, 2025 | 5.71 | 5.76 | 5.63 | 5.69 | - | -0.18% | 10,593,710 |