ADNOC Gas PLC (ADX:ADNOCGAS)
United Arab Emirates · Delayed Price · Currency is AED 3.700
+0.050 (1.37%)
At close: Feb 4, 2026
ADNOC Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.65 | 3.71 | 3.63 | 3.70 | 3.70 | 1.37% | 91,867,630 |
| Feb 3, 2026 | 3.60 | 3.67 | 3.60 | 3.65 | 3.65 | 1.39% | 51,333,920 |
| Feb 2, 2026 | 3.60 | 3.61 | 3.58 | 3.60 | 3.60 | -0.28% | 26,197,320 |
| Jan 30, 2026 | 3.58 | 3.63 | 3.57 | 3.61 | 3.61 | 0.84% | 49,233,516 |
| Jan 29, 2026 | 3.61 | 3.62 | 3.58 | 3.58 | 3.58 | -0.83% | 33,012,540 |
| Jan 28, 2026 | 3.56 | 3.63 | 3.56 | 3.61 | 3.61 | 1.40% | 65,715,650 |
| Jan 27, 2026 | 3.55 | 3.61 | 3.55 | 3.56 | 3.56 | 0.28% | 96,735,270 |
| Jan 26, 2026 | 3.56 | 3.57 | 3.52 | 3.55 | 3.55 | -0.28% | 19,771,150 |
| Jan 23, 2026 | 3.55 | 3.56 | 3.53 | 3.56 | 3.56 | 0.28% | 34,001,710 |
| Jan 22, 2026 | 3.54 | 3.57 | 3.53 | 3.55 | 3.55 | 0.28% | 44,880,210 |
| Jan 21, 2026 | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | - | 21,864,040 |
| Jan 20, 2026 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | 0.28% | 36,290,580 |
| Jan 19, 2026 | 3.52 | 3.56 | 3.51 | 3.53 | 3.53 | 0.28% | 46,129,030 |
| Jan 16, 2026 | 3.51 | 3.54 | 3.50 | 3.52 | 3.52 | 0.57% | 36,861,237 |
| Jan 15, 2026 | 3.48 | 3.51 | 3.47 | 3.50 | 3.50 | 0.86% | 35,805,720 |
| Jan 14, 2026 | 3.40 | 3.52 | 3.40 | 3.47 | 3.47 | 2.06% | 86,848,170 |
| Jan 13, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 54,730,670 |
| Jan 12, 2026 | 3.42 | 3.42 | 3.37 | 3.38 | 3.38 | -1.17% | 52,956,790 |
| Jan 9, 2026 | 3.47 | 3.48 | 3.40 | 3.42 | 3.42 | -1.44% | 23,423,820 |
| Jan 8, 2026 | 3.48 | 3.50 | 3.46 | 3.47 | 3.47 | -0.29% | 27,723,640 |
| Jan 7, 2026 | 3.48 | 3.49 | 3.46 | 3.48 | 3.48 | - | 26,951,220 |
| Jan 6, 2026 | 3.47 | 3.49 | 3.45 | 3.48 | 3.48 | 0.58% | 18,714,400 |
| Jan 5, 2026 | 3.49 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 17,920,100 |
| Jan 2, 2026 | 3.55 | 3.55 | 3.49 | 3.50 | 3.50 | -1.41% | 11,809,550 |
| Dec 31, 2025 | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | 2.01% | 38,859,970 |
| Dec 30, 2025 | 3.52 | 3.53 | 3.46 | 3.48 | 3.48 | -1.14% | 20,876,150 |
| Dec 29, 2025 | 3.53 | 3.55 | 3.51 | 3.52 | 3.52 | -0.56% | 12,942,610 |
| Dec 26, 2025 | 3.54 | 3.56 | 3.53 | 3.54 | 3.54 | - | 9,912,925 |
| Dec 25, 2025 | 3.55 | 3.56 | 3.54 | 3.54 | 3.54 | -0.28% | 9,418,043 |
| Dec 24, 2025 | 3.56 | 3.60 | 3.54 | 3.55 | 3.55 | -0.28% | 43,657,980 |
| Dec 23, 2025 | 3.54 | 3.59 | 3.53 | 3.56 | 3.56 | 0.56% | 102,708,100 |
| Dec 22, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.28% | 25,269,450 |
| Dec 19, 2025 | 3.49 | 3.53 | 3.48 | 3.53 | 3.53 | 1.44% | 56,066,140 |
| Dec 18, 2025 | 3.47 | 3.52 | 3.46 | 3.48 | 3.48 | 0.58% | 41,455,280 |
| Dec 17, 2025 | 3.47 | 3.49 | 3.44 | 3.46 | 3.46 | - | 37,244,880 |
| Dec 16, 2025 | 3.49 | 3.50 | 3.45 | 3.46 | 3.46 | -0.86% | 22,007,110 |
| Dec 15, 2025 | 3.46 | 3.50 | 3.46 | 3.49 | 3.49 | 0.87% | 32,160,360 |
| Dec 12, 2025 | 3.42 | 3.46 | 3.41 | 3.46 | 3.46 | 1.17% | 69,170,150 |
| Dec 11, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 12,885,090 |
| Dec 10, 2025 | 3.42 | 3.42 | 3.39 | 3.40 | 3.40 | -0.29% | 10,348,590 |
| Dec 9, 2025 | 3.39 | 3.43 | 3.37 | 3.41 | 3.41 | 0.89% | 64,819,710 |
| Dec 8, 2025 | 3.39 | 3.43 | 3.38 | 3.38 | 3.38 | -0.29% | 30,833,650 |
| Dec 5, 2025 | 3.36 | 3.41 | 3.36 | 3.39 | 3.39 | 0.89% | 30,426,200 |
| Dec 4, 2025 | 3.35 | 3.40 | 3.34 | 3.36 | 3.36 | 0.60% | 41,463,790 |
| Dec 3, 2025 | 3.26 | 3.34 | 3.25 | 3.34 | 3.34 | 2.45% | 85,826,260 |
| Nov 28, 2025 | 3.27 | 3.28 | 3.26 | 3.26 | 3.26 | -0.31% | 9,524,412 |
| Nov 27, 2025 | 3.29 | 3.30 | 3.26 | 3.27 | 3.27 | -0.61% | 21,280,120 |
| Nov 26, 2025 | 3.29 | 3.31 | 3.25 | 3.29 | 3.29 | - | 22,805,550 |
| Nov 25, 2025 | 3.28 | 3.34 | 3.28 | 3.29 | 3.29 | 0.30% | 28,197,790 |
| Nov 24, 2025 | 3.29 | 3.31 | 3.26 | 3.28 | 3.28 | - | 40,487,310 |