ADNOC Gas PLC (ADX:ADNOCGAS)
United Arab Emirates · Delayed Price · Currency is AED 3.360
+0.020 (0.60%)
At close: Dec 4, 2025
ADNOC Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 3.31 | 3.32 | 3.27 | 3.28 | 3.28 | -1.80% | 19,665,200 |
| Nov 20, 2025 | 3.34 | 3.35 | 3.32 | 3.34 | 3.30 | - | 30,905,250 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.32 | 3.34 | 3.30 | -0.60% | 25,819,170 |
| Nov 18, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.32 | -0.30% | 23,594,150 |
| Nov 17, 2025 | 3.39 | 3.41 | 3.36 | 3.37 | 3.33 | -0.59% | 45,006,920 |
| Nov 14, 2025 | 3.40 | 3.40 | 3.38 | 3.39 | 3.35 | - | 17,627,780 |
| Nov 13, 2025 | 3.41 | 3.42 | 3.39 | 3.39 | 3.35 | -0.88% | 35,339,690 |
| Nov 12, 2025 | 3.40 | 3.42 | 3.39 | 3.42 | 3.38 | 0.59% | 30,141,990 |
| Nov 11, 2025 | 3.40 | 3.41 | 3.37 | 3.40 | 3.36 | - | 15,480,040 |
| Nov 10, 2025 | 3.42 | 3.45 | 3.40 | 3.40 | 3.36 | -0.58% | 29,290,320 |
| Nov 7, 2025 | 3.41 | 3.44 | 3.40 | 3.42 | 3.38 | 0.29% | 39,220,130 |
| Nov 6, 2025 | 3.41 | 3.44 | 3.41 | 3.41 | 3.37 | - | 21,491,990 |
| Nov 5, 2025 | 3.44 | 3.45 | 3.41 | 3.41 | 3.37 | -0.58% | 37,936,060 |
| Nov 4, 2025 | 3.48 | 3.49 | 3.43 | 3.43 | 3.39 | -1.44% | 24,545,940 |
| Nov 3, 2025 | 3.49 | 3.51 | 3.45 | 3.48 | 3.44 | -0.29% | 19,739,610 |
| Oct 31, 2025 | 3.53 | 3.54 | 3.48 | 3.49 | 3.45 | -1.13% | 29,227,300 |
| Oct 30, 2025 | 3.56 | 3.56 | 3.51 | 3.53 | 3.48 | -0.84% | 30,392,180 |
| Oct 29, 2025 | 3.59 | 3.60 | 3.55 | 3.56 | 3.51 | -0.84% | 22,837,180 |
| Oct 28, 2025 | 3.61 | 3.63 | 3.58 | 3.59 | 3.54 | -0.55% | 25,347,690 |
| Oct 27, 2025 | 3.61 | 3.62 | 3.60 | 3.61 | 3.56 | - | 23,781,910 |
| Oct 24, 2025 | 3.60 | 3.63 | 3.58 | 3.61 | 3.56 | 0.56% | 29,576,410 |
| Oct 23, 2025 | 3.55 | 3.60 | 3.54 | 3.59 | 3.54 | 1.41% | 47,089,760 |
| Oct 22, 2025 | 3.55 | 3.56 | 3.54 | 3.54 | 3.49 | -0.28% | 18,885,960 |
| Oct 21, 2025 | 3.54 | 3.58 | 3.53 | 3.55 | 3.50 | 0.28% | 36,305,190 |
| Oct 20, 2025 | 3.55 | 3.58 | 3.53 | 3.54 | 3.49 | -0.28% | 29,104,560 |
| Oct 17, 2025 | 3.52 | 3.55 | 3.49 | 3.55 | 3.50 | 0.85% | 18,930,410 |
| Oct 16, 2025 | 3.53 | 3.56 | 3.49 | 3.52 | 3.47 | -0.28% | 22,067,850 |
| Oct 15, 2025 | 3.54 | 3.55 | 3.52 | 3.53 | 3.48 | - | 14,639,070 |
| Oct 14, 2025 | 3.57 | 3.59 | 3.53 | 3.53 | 3.48 | -0.84% | 38,016,800 |
| Oct 13, 2025 | 3.60 | 3.61 | 3.55 | 3.56 | 3.51 | -1.39% | 28,268,890 |
| Oct 10, 2025 | 3.63 | 3.63 | 3.59 | 3.61 | 3.56 | -0.55% | 17,023,370 |
| Oct 9, 2025 | 3.70 | 3.71 | 3.61 | 3.63 | 3.58 | -1.09% | 64,420,660 |
| Oct 8, 2025 | 3.59 | 3.71 | 3.58 | 3.67 | 3.62 | 2.23% | 163,633,000 |
| Oct 7, 2025 | 3.58 | 3.60 | 3.57 | 3.59 | 3.54 | 0.28% | 24,801,660 |
| Oct 6, 2025 | 3.57 | 3.59 | 3.56 | 3.58 | 3.53 | 0.28% | 25,040,780 |
| Oct 3, 2025 | 3.54 | 3.57 | 3.54 | 3.57 | 3.52 | 0.56% | 23,038,670 |
| Oct 2, 2025 | 3.53 | 3.57 | 3.53 | 3.55 | 3.50 | 0.57% | 20,024,850 |
| Oct 1, 2025 | 3.54 | 3.58 | 3.53 | 3.53 | 3.48 | -0.28% | 43,142,670 |
| Sep 30, 2025 | 3.53 | 3.57 | 3.51 | 3.54 | 3.49 | 0.28% | 25,263,400 |
| Sep 29, 2025 | 3.57 | 3.58 | 3.53 | 3.53 | 3.48 | -1.40% | 30,666,750 |
| Sep 26, 2025 | 3.45 | 3.58 | 3.44 | 3.58 | 3.53 | 4.07% | 111,334,000 |
| Sep 25, 2025 | 3.42 | 3.46 | 3.42 | 3.44 | 3.40 | 0.58% | 23,524,290 |
| Sep 24, 2025 | 3.45 | 3.45 | 3.41 | 3.42 | 3.38 | -0.58% | 35,076,550 |