ADNOC Drilling Company P.J.S.C. (ADX:ADNOCDRILL)
United Arab Emirates · Delayed Price · Currency is AED 5.69
-0.04 (-0.70%)
At close: Jun 10, 2026
ADX:ADNOCDRILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5.73 | 5.77 | 5.69 | 5.69 | 5.69 | -0.70% | 7,411,603 |
| Jun 9, 2026 | 5.61 | 5.76 | 5.61 | 5.73 | 5.73 | 2.32% | 10,625,340 |
| Jun 8, 2026 | 5.72 | 5.73 | 5.59 | 5.60 | 5.60 | -2.27% | 6,376,801 |
| Jun 5, 2026 | 5.70 | 5.75 | 5.70 | 5.73 | 5.73 | 0.53% | 5,179,567 |
| Jun 4, 2026 | 5.74 | 5.77 | 5.70 | 5.70 | 5.70 | -0.52% | 7,041,997 |
| Jun 3, 2026 | 5.80 | 5.90 | 5.64 | 5.73 | 5.73 | -1.21% | 10,351,640 |
| Jun 2, 2026 | 5.95 | 6.02 | 5.80 | 5.80 | 5.80 | -2.36% | 9,688,667 |
| Jun 1, 2026 | 5.96 | 6.04 | 5.87 | 5.94 | 5.94 | -0.34% | 13,372,550 |
| May 25, 2026 | 6.00 | 6.03 | 5.94 | 5.96 | 5.96 | - | 50,237,200 |
| May 22, 2026 | 6.02 | 6.05 | 5.96 | 5.96 | 5.96 | -0.83% | 5,236,805 |
| May 21, 2026 | 6.07 | 6.12 | 6.00 | 6.01 | 6.01 | -0.66% | 4,611,624 |
| May 20, 2026 | 5.91 | 6.08 | 5.89 | 6.05 | 6.05 | 2.37% | 16,493,830 |
| May 19, 2026 | 5.97 | 6.01 | 5.89 | 5.91 | 5.91 | -0.67% | 9,909,389 |
| May 18, 2026 | 5.95 | 5.96 | 5.86 | 5.95 | 5.95 | -0.17% | 11,208,280 |
| May 15, 2026 | 6.22 | 6.22 | 5.94 | 5.96 | 5.96 | -3.71% | 25,091,800 |
| May 14, 2026 | 6.21 | 6.33 | 6.20 | 6.25 | 6.19 | 0.81% | 9,837,939 |
| May 13, 2026 | 6.16 | 6.29 | 6.15 | 6.20 | 6.14 | 0.81% | 12,227,370 |
| May 12, 2026 | 6.29 | 6.31 | 6.14 | 6.15 | 6.09 | -2.07% | 8,625,189 |
| May 11, 2026 | 6.30 | 6.44 | 6.28 | 6.28 | 6.22 | -0.32% | 14,860,030 |
| May 8, 2026 | 6.28 | 6.33 | 6.25 | 6.30 | 6.24 | - | 11,032,960 |
| May 7, 2026 | 6.29 | 6.40 | 6.29 | 6.30 | 6.24 | 0.16% | 10,735,180 |
| May 6, 2026 | 6.25 | 6.44 | 6.24 | 6.29 | 6.23 | 1.62% | 20,859,350 |
| May 5, 2026 | 6.29 | 6.38 | 6.17 | 6.19 | 6.13 | -3.73% | 19,550,290 |
| May 4, 2026 | 5.92 | 6.67 | 5.91 | 6.43 | 6.37 | 9.17% | 65,213,420 |
| May 1, 2026 | 5.70 | 6.00 | 5.70 | 5.89 | 5.83 | 4.06% | 32,775,750 |
| Apr 30, 2026 | 5.51 | 5.70 | 5.44 | 5.66 | 5.61 | 3.10% | 29,255,390 |
| Apr 29, 2026 | 5.29 | 5.60 | 5.28 | 5.49 | 5.44 | 8.07% | 64,066,790 |
| Apr 28, 2026 | 5.10 | 5.12 | 5.07 | 5.08 | 5.03 | - | 10,181,530 |
| Apr 27, 2026 | 5.15 | 5.20 | 5.08 | 5.08 | 5.03 | -1.36% | 9,395,300 |
| Apr 24, 2026 | 5.19 | 5.22 | 5.15 | 5.15 | 5.10 | -0.77% | 4,720,226 |
| Apr 23, 2026 | 5.20 | 5.21 | 5.14 | 5.19 | 5.14 | -0.19% | 5,191,767 |
| Apr 22, 2026 | 5.22 | 5.25 | 5.19 | 5.20 | 5.15 | -0.38% | 4,857,164 |
| Apr 21, 2026 | 5.26 | 5.31 | 5.19 | 5.22 | 5.17 | -0.57% | 7,512,550 |
| Apr 20, 2026 | 5.35 | 5.36 | 5.24 | 5.25 | 5.20 | -1.87% | 10,038,480 |
| Apr 17, 2026 | 5.36 | 5.40 | 5.34 | 5.35 | 5.30 | - | 14,138,340 |
| Apr 16, 2026 | 5.36 | 5.40 | 5.32 | 5.35 | 5.30 | - | 10,091,720 |
| Apr 15, 2026 | 5.29 | 5.39 | 5.29 | 5.35 | 5.30 | 1.33% | 9,706,078 |
| Apr 14, 2026 | 5.24 | 5.34 | 5.24 | 5.28 | 5.23 | 0.96% | 4,594,219 |
| Apr 13, 2026 | 5.23 | 5.26 | 5.18 | 5.23 | 5.18 | 0.19% | 9,820,758 |
| Apr 10, 2026 | 5.26 | 5.26 | 5.21 | 5.22 | 5.17 | 0.33% | 4,108,550 |
| Apr 9, 2026 | 5.29 | 5.34 | 5.26 | 5.26 | 5.15 | -0.57% | 9,505,427 |
| Apr 8, 2026 | 5.20 | 5.43 | 5.19 | 5.29 | 5.18 | 3.73% | 18,806,230 |
| Apr 7, 2026 | 5.15 | 5.17 | 5.10 | 5.10 | 5.00 | -0.97% | 2,933,241 |
| Apr 6, 2026 | 5.15 | 5.19 | 5.14 | 5.15 | 5.04 | - | 2,719,673 |
| Apr 3, 2026 | 5.17 | 5.20 | 5.15 | 5.15 | 5.04 | -0.39% | 2,030,215 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.12 | 5.17 | 5.06 | -0.58% | 6,776,284 |
| Apr 1, 2026 | 5.13 | 5.23 | 5.12 | 5.20 | 5.09 | 1.56% | 19,708,340 |
| Mar 31, 2026 | 5.14 | 5.15 | 5.05 | 5.12 | 5.02 | 1.39% | 5,554,791 |
| Mar 30, 2026 | 5.10 | 5.13 | 5.04 | 5.05 | 4.95 | -1.56% | 3,799,272 |
| Mar 27, 2026 | 5.11 | 5.18 | 5.05 | 5.13 | 5.03 | 0.79% | 8,599,746 |