ADNOC Drilling Company P.J.S.C. (ADX:ADNOCDRILL)
United Arab Emirates · Delayed Price · Currency is AED 5.91
-0.04 (-0.67%)
At close: May 19, 2026
ADX:ADNOCDRILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.64% | 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 | -0.76% | 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 |
| Mar 26, 2026 | 5.23 | 5.23 | 5.05 | 5.09 | 4.99 | -2.68% | 9,183,426 |
| Mar 25, 2026 | 5.01 | 5.26 | 5.01 | 5.23 | 5.12 | 3.56% | 17,652,790 |
| Mar 24, 2026 | 4.90 | 5.09 | 4.90 | 5.05 | 4.95 | 2.85% | 23,690,450 |
| Mar 23, 2026 | 4.83 | 5.01 | 4.65 | 4.91 | 4.81 | 1.66% | 17,018,860 |
| Mar 18, 2026 | 4.95 | 5.02 | 4.83 | 4.83 | 4.73 | -2.42% | 21,479,490 |
| Mar 17, 2026 | 4.87 | 4.95 | 4.76 | 4.95 | 4.85 | 1.02% | 8,261,404 |
| Mar 16, 2026 | 4.78 | 4.90 | 4.56 | 4.90 | 4.80 | 2.08% | 8,131,230 |
| Mar 13, 2026 | 4.72 | 4.80 | 4.51 | 4.80 | 4.70 | 1.48% | 8,354,310 |
| Mar 12, 2026 | 4.96 | 4.96 | 4.72 | 4.73 | 4.63 | -4.64% | 6,604,326 |
| Mar 11, 2026 | 5.01 | 5.04 | 4.81 | 4.96 | 4.86 | -1.59% | 8,907,570 |
| Mar 10, 2026 | 4.90 | 5.10 | 4.87 | 5.04 | 4.94 | 3.07% | 13,383,330 |
| Mar 9, 2026 | 4.92 | 5.13 | 4.89 | 4.89 | 4.79 | -4.86% | 14,897,260 |