ADNOC Drilling Company P.J.S.C. (ADX:ADNOCDRILL)
United Arab Emirates · Delayed Price · Currency is AED 5.94
+0.10 (1.71%)
At close: Nov 2, 2026
ADX:ADNOCDRILL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.83 | 5.95 | 5.83 | 5.94 | 5.94 | 1.71% | 9,996,575 |
| Oct 30, 2026 | 5.75 | 5.84 | 5.75 | 5.84 | 5.84 | 1.57% | 8,398,098 |
| Oct 29, 2026 | 5.73 | 5.75 | 5.69 | 5.75 | 5.75 | 0.35% | 5,246,527 |
| Oct 28, 2026 | 5.78 | 5.81 | 5.69 | 5.73 | 5.73 | -0.87% | 7,612,047 |
| Oct 27, 2026 | 5.79 | 5.84 | 5.74 | 5.78 | 5.78 | 0.52% | 10,021,684 |
| Oct 26, 2026 | 5.66 | 5.82 | 5.65 | 5.75 | 5.75 | 1.59% | 9,609,250 |
| Oct 23, 2026 | 5.67 | 5.69 | 5.63 | 5.66 | 5.66 | -0.18% | 5,902,457 |
| Oct 22, 2026 | 5.70 | 5.71 | 5.67 | 5.67 | 5.67 | -0.53% | 6,667,924 |
| Oct 21, 2026 | 5.60 | 5.73 | 5.57 | 5.70 | 5.70 | 1.97% | 15,905,446 |
| Oct 20, 2026 | 5.54 | 5.61 | 5.54 | 5.59 | 5.59 | 1.08% | 12,053,350 |
| Oct 19, 2026 | 5.51 | 5.55 | 5.50 | 5.53 | 5.53 | 0.55% | 6,802,810 |
| Oct 16, 2026 | 5.50 | 5.53 | 5.50 | 5.50 | 5.50 | 0.36% | 4,755,937 |
| Oct 15, 2026 | 5.54 | 5.55 | 5.48 | 5.48 | 5.48 | -1.08% | 4,924,861 |
| Oct 14, 2026 | 5.60 | 5.63 | 5.54 | 5.54 | 5.54 | -1.07% | 6,531,169 |
| Oct 13, 2026 | 5.58 | 5.67 | 5.55 | 5.60 | 5.60 | 0.36% | 8,532,012 |
| Oct 12, 2026 | 5.58 | 5.61 | 5.53 | 5.58 | 5.58 | - | 7,087,714 |
| Oct 9, 2026 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | 2.01% | 10,458,356 |
| Oct 8, 2026 | 5.69 | 5.71 | 5.45 | 5.47 | 5.47 | -3.70% | 10,431,399 |
| Oct 7, 2026 | 5.70 | 5.75 | 5.68 | 5.68 | 5.68 | -0.35% | 4,566,099 |
| Oct 6, 2026 | 5.72 | 5.76 | 5.70 | 5.70 | 5.70 | -0.35% | 6,145,645 |
| Oct 5, 2026 | 5.66 | 5.75 | 5.66 | 5.72 | 5.72 | 1.24% | 5,917,767 |
| Oct 2, 2026 | 5.68 | 5.75 | 5.65 | 5.65 | 5.65 | -0.53% | 5,670,487 |
| Oct 1, 2026 | 5.78 | 5.79 | 5.68 | 5.68 | 5.68 | -1.56% | 8,105,049 |
| Sep 30, 2026 | 5.79 | 5.80 | 5.76 | 5.77 | 5.77 | -0.35% | 5,790,091 |
| Sep 29, 2026 | 5.78 | 5.80 | 5.76 | 5.79 | 5.79 | 0.17% | 8,363,596 |
| Sep 28, 2026 | 5.75 | 5.80 | 5.75 | 5.78 | 5.78 | 0.70% | 8,872,159 |
| Sep 25, 2026 | 5.73 | 5.83 | 5.72 | 5.74 | 5.74 | 0.35% | 13,180,105 |
| Sep 24, 2026 | 5.79 | 5.80 | 5.71 | 5.72 | 5.72 | -1.21% | 9,817,634 |
| Sep 23, 2026 | 5.65 | 5.79 | 5.65 | 5.79 | 5.79 | 2.66% | 11,792,799 |
| Sep 22, 2026 | 5.68 | 5.71 | 5.64 | 5.64 | 5.64 | -0.70% | 5,875,172 |
| Sep 21, 2026 | 5.70 | 5.74 | 5.66 | 5.68 | 5.68 | 0.18% | 4,028,856 |
| Sep 18, 2026 | 5.73 | 5.78 | 5.67 | 5.67 | 5.67 | -0.87% | 9,439,170 |
| Sep 17, 2026 | 5.77 | 5.80 | 5.72 | 5.72 | 5.72 | -0.69% | 3,724,273 |
| Sep 16, 2026 | 5.80 | 5.84 | 5.76 | 5.76 | 5.76 | -0.17% | 4,780,259 |
| Sep 15, 2026 | 5.81 | 5.83 | 5.77 | 5.77 | 5.77 | -0.86% | 4,809,533 |
| Sep 14, 2026 | 5.91 | 5.95 | 5.82 | 5.82 | 5.82 | -1.36% | 10,269,277 |
| Sep 11, 2026 | 5.91 | 6.01 | 5.90 | 5.90 | 5.90 | - | 7,499,761 |
| Sep 10, 2026 | 5.87 | 5.98 | 5.87 | 5.90 | 5.90 | 0.34% | 10,916,941 |
| Sep 9, 2026 | 5.82 | 5.92 | 5.82 | 5.88 | 5.88 | 1.03% | 5,075,085 |
| Sep 8, 2026 | 5.86 | 5.90 | 5.82 | 5.82 | 5.82 | -0.51% | 4,248,398 |
| Sep 7, 2026 | 5.84 | 5.90 | 5.82 | 5.85 | 5.85 | 0.34% | 5,998,574 |
| Sep 4, 2026 | 5.81 | 5.95 | 5.81 | 5.83 | 5.83 | 0.52% | 10,626,630 |
| Sep 3, 2026 | 5.70 | 5.86 | 5.70 | 5.80 | 5.80 | 1.75% | 10,078,696 |
| 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 |