ADNOC Gas PLC (ADX:ADNOCGAS)
United Arab Emirates · Delayed Price · Currency is AED 3.150
+0.020 (0.64%)
At close: Nov 2, 2026
ADNOC Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.14 | 3.15 | 3.12 | 3.15 | 3.15 | 0.64% | 26,969,733 |
| Oct 30, 2026 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | -0.32% | 23,279,311 |
| Oct 29, 2026 | 3.15 | 3.16 | 3.14 | 3.14 | 3.14 | - | 20,554,563 |
| Oct 28, 2026 | 3.16 | 3.18 | 3.13 | 3.14 | 3.14 | -0.63% | 32,131,773 |
| Oct 27, 2026 | 3.13 | 3.16 | 3.11 | 3.16 | 3.16 | 1.28% | 112,963,126 |
| Oct 26, 2026 | 3.17 | 3.19 | 3.12 | 3.12 | 3.12 | -1.58% | 38,218,099 |
| Oct 23, 2026 | 3.18 | 3.19 | 3.16 | 3.17 | 3.17 | -0.31% | 38,291,239 |
| Oct 22, 2026 | 3.19 | 3.23 | 3.16 | 3.18 | 3.18 | -0.31% | 99,651,695 |
| Oct 21, 2026 | 3.22 | 3.23 | 3.18 | 3.19 | 3.19 | -1.24% | 46,411,205 |
| Oct 20, 2026 | 3.25 | 3.26 | 3.21 | 3.23 | 3.23 | -0.62% | 40,019,725 |
| Oct 19, 2026 | 3.25 | 3.28 | 3.24 | 3.25 | 3.25 | - | 26,368,937 |
| Oct 16, 2026 | 3.25 | 3.27 | 3.25 | 3.25 | 3.25 | -0.31% | 8,609,573 |
| Oct 15, 2026 | 3.25 | 3.26 | 3.24 | 3.26 | 3.26 | 0.31% | 13,665,768 |
| Oct 14, 2026 | 3.26 | 3.28 | 3.24 | 3.25 | 3.25 | -0.31% | 29,280,038 |
| Oct 13, 2026 | 3.27 | 3.28 | 3.25 | 3.26 | 3.26 | -0.31% | 12,678,552 |
| Oct 12, 2026 | 3.28 | 3.28 | 3.25 | 3.27 | 3.27 | -0.30% | 17,135,187 |
| Oct 9, 2026 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | 1.55% | 32,662,785 |
| Oct 8, 2026 | 3.32 | 3.33 | 3.23 | 3.23 | 3.23 | -2.71% | 33,984,689 |
| Oct 7, 2026 | 3.32 | 3.35 | 3.31 | 3.32 | 3.32 | 0.30% | 40,821,242 |
| Oct 6, 2026 | 3.31 | 3.34 | 3.30 | 3.31 | 3.31 | 0.30% | 24,889,127 |
| Oct 5, 2026 | 3.31 | 3.34 | 3.30 | 3.30 | 3.30 | - | 22,169,132 |
| Oct 2, 2026 | 3.31 | 3.32 | 3.30 | 3.30 | 3.30 | -0.30% | 9,548,678 |
| Oct 1, 2026 | 3.34 | 3.36 | 3.31 | 3.31 | 3.31 | -0.90% | 27,712,541 |
| Sep 30, 2026 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | -0.60% | 36,021,989 |
| Sep 29, 2026 | 3.33 | 3.37 | 3.33 | 3.36 | 3.36 | 0.60% | 43,889,240 |
| Sep 28, 2026 | 3.35 | 3.36 | 3.33 | 3.34 | 3.34 | 0.30% | 49,132,831 |
| Sep 25, 2026 | 3.32 | 3.35 | 3.32 | 3.33 | 3.33 | 0.30% | 44,728,027 |
| Sep 24, 2026 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 1.53% | 66,767,052 |
| Sep 23, 2026 | 3.28 | 3.30 | 3.27 | 3.27 | 3.27 | - | 62,269,591 |
| Sep 22, 2026 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | 0.62% | 36,748,584 |
| Sep 21, 2026 | 3.27 | 3.28 | 3.25 | 3.25 | 3.25 | -0.61% | 12,045,521 |
| Sep 18, 2026 | 3.26 | 3.28 | 3.25 | 3.27 | 3.27 | 0.31% | 26,263,643 |
| Sep 17, 2026 | 3.26 | 3.27 | 3.25 | 3.26 | 3.26 | - | 10,097,614 |
| Sep 16, 2026 | 3.26 | 3.29 | 3.26 | 3.26 | 3.26 | - | 27,695,660 |
| Sep 15, 2026 | 3.26 | 3.27 | 3.25 | 3.26 | 3.26 | - | 15,776,391 |
| Sep 14, 2026 | 3.28 | 3.29 | 3.26 | 3.26 | 3.26 | -0.61% | 17,399,972 |
| Sep 11, 2026 | 3.28 | 3.29 | 3.27 | 3.28 | 3.28 | - | 21,919,133 |
| Sep 10, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | 0.61% | 21,656,156 |
| Sep 9, 2026 | 3.22 | 3.27 | 3.22 | 3.26 | 3.26 | 1.24% | 65,472,685 |
| Sep 8, 2026 | 3.24 | 3.25 | 3.22 | 3.22 | 3.22 | -0.62% | 16,254,778 |
| Sep 7, 2026 | 3.22 | 3.25 | 3.22 | 3.24 | 3.24 | 0.62% | 19,216,995 |
| Sep 4, 2026 | 3.22 | 3.25 | 3.22 | 3.22 | 3.22 | - | 17,057,766 |
| Sep 3, 2026 | 3.21 | 3.23 | 3.20 | 3.22 | 3.22 | 0.63% | 18,102,480 |
| Sep 2, 2026 | 3.23 | 3.24 | 3.19 | 3.20 | 3.20 | -1.23% | 37,492,805 |
| Sep 1, 2026 | 3.25 | 3.26 | 3.23 | 3.24 | 3.24 | -0.31% | 35,139,409 |
| Aug 31, 2026 | 3.22 | 3.25 | 3.21 | 3.25 | 3.25 | 1.56% | 59,233,635 |
| Aug 27, 2026 | 3.24 | 3.25 | 3.17 | 3.20 | 3.20 | -1.23% | 186,527,650 |
| Aug 26, 2026 | 3.29 | 3.29 | 3.23 | 3.24 | 3.24 | -1.52% | 34,991,289 |
| Aug 25, 2026 | 3.30 | 3.30 | 3.26 | 3.29 | 3.29 | -0.30% | 36,572,406 |
| Aug 24, 2026 | 3.30 | 3.31 | 3.28 | 3.30 | 3.30 | - | 21,870,570 |