ADNOC Drilling Company P.J.S.C. (ADX:ADNOCDRILL)
United Arab Emirates · Delayed Price · Currency is AED 5.70
-0.08 (-1.38%)
At close: Sep 2, 2026
ADX:ADNOCDRILL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.78 | 5.79 | 5.68 | 5.70 | 5.70 | -1.38% | 7,998,308 |
| Sep 1, 2026 | 5.81 | 5.88 | 5.78 | 5.78 | 5.78 | -0.34% | 8,759,962 |
| Aug 31, 2026 | 5.93 | 5.95 | 5.80 | 5.80 | 5.80 | -2.03% | 13,016,456 |
| Aug 27, 2026 | 6.03 | 6.07 | 5.89 | 5.92 | 5.92 | -1.66% | 5,560,496 |
| Aug 26, 2026 | 6.11 | 6.15 | 6.01 | 6.02 | 6.02 | -1.31% | 5,223,430 |
| Aug 25, 2026 | 6.14 | 6.19 | 6.10 | 6.10 | 6.10 | -0.81% | 4,484,226 |
| Aug 24, 2026 | 6.17 | 6.21 | 6.14 | 6.15 | 6.15 | -0.16% | 5,923,825 |
| Aug 21, 2026 | 6.17 | 6.20 | 6.09 | 6.16 | 6.16 | 0.16% | 5,652,897 |
| Aug 20, 2026 | 6.17 | 6.24 | 6.00 | 6.15 | 6.15 | -0.16% | 4,401,346 |
| Aug 19, 2026 | 6.03 | 6.19 | 5.97 | 6.16 | 6.16 | 1.99% | 11,513,456 |
| Aug 18, 2026 | 5.96 | 6.04 | 5.93 | 6.04 | 6.04 | 1.51% | 11,387,585 |
| Aug 17, 2026 | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | - | 8,242,254 |
| Aug 14, 2026 | 5.95 | 6.00 | 5.93 | 5.95 | 5.95 | - | 6,538,045 |
| Aug 13, 2026 | 5.89 | 5.99 | 5.89 | 5.95 | 5.95 | 1.02% | 7,808,994 |
| Aug 12, 2026 | 5.98 | 6.02 | 5.88 | 5.89 | 5.89 | -1.51% | 9,401,251 |
| Aug 11, 2026 | 5.90 | 6.01 | 5.86 | 5.98 | 5.98 | 1.53% | 7,999,742 |
| Aug 10, 2026 | 5.95 | 5.96 | 5.87 | 5.89 | 5.89 | -0.84% | 5,240,594 |
| Aug 7, 2026 | 6.04 | 6.04 | 5.94 | 5.94 | 5.94 | -0.67% | 4,658,445 |
| Aug 6, 2026 | 6.06 | 6.10 | 6.02 | 6.04 | 5.98 | -0.33% | 9,476,398 |
| Aug 5, 2026 | 6.07 | 6.14 | 6.02 | 6.06 | 6.00 | -0.33% | 11,583,586 |
| Aug 4, 2026 | 5.90 | 6.09 | 5.90 | 6.08 | 6.02 | 3.23% | 20,884,593 |
| Aug 3, 2026 | 5.83 | 5.93 | 5.82 | 5.89 | 5.83 | 1.20% | 12,673,062 |
| Jul 31, 2026 | 5.76 | 5.82 | 5.74 | 5.82 | 5.76 | 1.22% | 19,323,435 |
| Jul 30, 2026 | 5.76 | 5.84 | 5.71 | 5.75 | 5.69 | - | 9,671,933 |
| Jul 29, 2026 | 5.79 | 5.81 | 5.71 | 5.75 | 5.69 | -0.69% | 6,878,652 |
| Jul 28, 2026 | 5.85 | 5.86 | 5.77 | 5.79 | 5.73 | -1.03% | 8,799,900 |
| Jul 27, 2026 | 5.73 | 5.89 | 5.72 | 5.85 | 5.79 | 2.27% | 15,260,921 |
| Jul 24, 2026 | 5.69 | 5.85 | 5.69 | 5.72 | 5.66 | 0.35% | 11,528,918 |
| Jul 23, 2026 | 5.68 | 5.71 | 5.64 | 5.70 | 5.64 | 0.53% | 5,158,084 |
| Jul 22, 2026 | 5.68 | 5.73 | 5.67 | 5.67 | 5.61 | - | 4,058,579 |
| Jul 21, 2026 | 5.55 | 5.74 | 5.55 | 5.67 | 5.61 | 2.16% | 9,969,924 |
| Jul 20, 2026 | 5.62 | 5.63 | 5.50 | 5.55 | 5.49 | -1.25% | 5,411,059 |
| Jul 17, 2026 | 5.56 | 5.62 | 5.54 | 5.62 | 5.56 | 0.72% | 5,522,415 |
| Jul 16, 2026 | 5.67 | 5.70 | 5.57 | 5.58 | 5.52 | -1.41% | 8,563,411 |
| Jul 15, 2026 | 5.74 | 5.75 | 5.62 | 5.66 | 5.60 | -1.22% | 8,412,362 |
| Jul 14, 2026 | 5.78 | 5.82 | 5.70 | 5.73 | 5.67 | -1.04% | 6,223,380 |
| Jul 13, 2026 | 5.78 | 5.84 | 5.74 | 5.79 | 5.73 | - | 7,231,743 |
| Jul 10, 2026 | 5.79 | 5.83 | 5.78 | 5.79 | 5.73 | - | 7,472,619 |
| Jul 9, 2026 | 5.66 | 5.85 | 5.65 | 5.79 | 5.73 | 2.12% | 17,912,277 |
| Jul 8, 2026 | 5.70 | 5.70 | 5.62 | 5.67 | 5.61 | -0.70% | 7,706,758 |
| Jul 7, 2026 | 5.68 | 5.71 | 5.67 | 5.71 | 5.65 | 0.53% | 5,475,038 |
| Jul 6, 2026 | 5.68 | 5.73 | 5.67 | 5.68 | 5.62 | - | 7,373,434 |
| Jul 3, 2026 | 5.69 | 5.76 | 5.66 | 5.68 | 5.62 | -0.35% | 5,511,325 |
| Jul 2, 2026 | 5.75 | 5.76 | 5.66 | 5.70 | 5.64 | -0.70% | 7,132,255 |
| Jul 1, 2026 | 5.75 | 5.82 | 5.69 | 5.74 | 5.68 | 0.17% | 5,582,809 |
| Jun 30, 2026 | 5.82 | 5.87 | 5.73 | 5.73 | 5.67 | -1.21% | 6,581,352 |
| Jun 29, 2026 | 5.84 | 5.88 | 5.80 | 5.80 | 5.74 | -0.68% | 5,018,670 |
| Jun 26, 2026 | 5.87 | 5.97 | 5.79 | 5.84 | 5.78 | 0.17% | 7,735,402 |
| Jun 25, 2026 | 5.93 | 5.95 | 5.80 | 5.83 | 5.77 | -1.19% | 6,162,881 |
| Jun 24, 2026 | 5.94 | 6.02 | 5.90 | 5.90 | 5.84 | -0.67% | 13,733,215 |