ADNOC Gas PLC (ADX:ADNOCGAS)
United Arab Emirates · Delayed Price · Currency is AED 3.320
+0.020 (0.61%)
At close: May 19, 2026
ADNOC Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.31 | 3.33 | 3.30 | 3.32 | 3.32 | 0.61% | 24,854,190 |
| May 18, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 19,401,220 |
| May 15, 2026 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | -0.61% | 25,324,800 |
| May 14, 2026 | 3.29 | 3.32 | 3.28 | 3.30 | 3.30 | 0.61% | 19,438,000 |
| May 13, 2026 | 3.29 | 3.31 | 3.28 | 3.28 | 3.28 | - | 14,611,800 |
| May 12, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -2.96% | 45,776,580 |
| May 11, 2026 | 3.38 | 3.40 | 3.35 | 3.38 | 3.38 | - | 12,527,970 |
| May 8, 2026 | 3.41 | 3.42 | 3.36 | 3.38 | 3.38 | -1.17% | 34,092,590 |
| May 7, 2026 | 3.43 | 3.46 | 3.41 | 3.42 | 3.42 | 0.29% | 42,907,230 |
| May 6, 2026 | 3.36 | 3.45 | 3.36 | 3.41 | 3.41 | 2.10% | 22,929,220 |
| May 5, 2026 | 3.34 | 3.36 | 3.28 | 3.34 | 3.34 | -1.47% | 13,650,430 |
| May 4, 2026 | 3.37 | 3.42 | 3.36 | 3.39 | 3.39 | 1.19% | 69,723,050 |
| May 1, 2026 | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | -0.59% | 25,355,050 |
| Apr 30, 2026 | 3.33 | 3.37 | 3.29 | 3.37 | 3.37 | 1.20% | 56,497,510 |
| Apr 29, 2026 | 3.29 | 3.39 | 3.27 | 3.33 | 3.33 | 3.74% | 102,275,400 |
| Apr 28, 2026 | 3.20 | 3.24 | 3.18 | 3.21 | 3.21 | 0.63% | 15,861,130 |
| Apr 27, 2026 | 3.16 | 3.20 | 3.15 | 3.19 | 3.19 | 1.59% | 21,005,220 |
| Apr 24, 2026 | 3.15 | 3.17 | 3.13 | 3.14 | 3.14 | -0.32% | 7,848,860 |
| Apr 23, 2026 | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | - | 9,682,696 |
| Apr 22, 2026 | 3.21 | 3.22 | 3.13 | 3.15 | 3.15 | -1.56% | 16,446,630 |
| Apr 21, 2026 | 3.20 | 3.22 | 3.19 | 3.20 | 3.20 | 0.31% | 6,420,896 |
| Apr 20, 2026 | 3.24 | 3.25 | 3.19 | 3.19 | 3.19 | -1.54% | 9,253,835 |
| Apr 17, 2026 | 3.25 | 3.26 | 3.23 | 3.24 | 3.24 | - | 21,147,760 |
| Apr 16, 2026 | 3.27 | 3.29 | 3.24 | 3.24 | 3.24 | -0.61% | 26,136,660 |
| Apr 15, 2026 | 3.24 | 3.27 | 3.22 | 3.26 | 3.26 | -0.31% | 24,642,350 |
| Apr 14, 2026 | 3.27 | 3.28 | 3.24 | 3.27 | 3.23 | 0.93% | 25,767,490 |
| Apr 13, 2026 | 3.27 | 3.29 | 3.23 | 3.24 | 3.20 | -1.22% | 41,751,290 |
| Apr 10, 2026 | 3.27 | 3.28 | 3.25 | 3.28 | 3.24 | 0.31% | 7,230,358 |
| Apr 9, 2026 | 3.28 | 3.28 | 3.22 | 3.27 | 3.23 | -0.30% | 15,960,050 |
| Apr 8, 2026 | 3.30 | 3.35 | 3.26 | 3.28 | 3.24 | 3.47% | 40,449,420 |
| Apr 7, 2026 | 3.18 | 3.20 | 3.16 | 3.17 | 3.13 | -1.25% | 14,025,460 |
| Apr 6, 2026 | 3.14 | 3.21 | 3.14 | 3.21 | 3.17 | 0.94% | 8,551,054 |
| Apr 3, 2026 | 3.23 | 3.24 | 3.17 | 3.18 | 3.14 | -1.55% | 9,604,105 |
| Apr 2, 2026 | 3.20 | 3.23 | 3.17 | 3.23 | 3.19 | 0.62% | 12,632,260 |
| Apr 1, 2026 | 3.23 | 3.26 | 3.19 | 3.21 | 3.17 | 0.31% | 14,045,390 |
| Mar 31, 2026 | 3.25 | 3.25 | 3.17 | 3.20 | 3.16 | -1.54% | 17,192,530 |
| Mar 30, 2026 | 3.24 | 3.26 | 3.19 | 3.25 | 3.21 | 0.31% | 10,097,800 |
| Mar 27, 2026 | 3.26 | 3.27 | 3.21 | 3.24 | 3.20 | - | 19,853,420 |
| Mar 26, 2026 | 3.30 | 3.31 | 3.23 | 3.24 | 3.20 | -1.82% | 5,957,832 |
| Mar 25, 2026 | 3.27 | 3.32 | 3.27 | 3.30 | 3.26 | 1.54% | 48,146,240 |
| Mar 24, 2026 | 3.30 | 3.31 | 3.25 | 3.25 | 3.21 | - | 17,330,630 |
| Mar 23, 2026 | 3.30 | 3.30 | 3.19 | 3.25 | 3.21 | -1.52% | 24,384,070 |
| Mar 18, 2026 | 3.27 | 3.32 | 3.25 | 3.30 | 3.26 | 0.92% | 37,424,970 |
| Mar 17, 2026 | 3.24 | 3.29 | 3.20 | 3.27 | 3.23 | 0.62% | 19,128,350 |
| Mar 16, 2026 | 3.21 | 3.25 | 3.12 | 3.25 | 3.21 | 0.93% | 17,633,880 |
| Mar 13, 2026 | 3.29 | 3.29 | 3.20 | 3.22 | 3.18 | -2.72% | 13,538,540 |
| Mar 12, 2026 | 3.25 | 3.31 | 3.18 | 3.31 | 3.27 | 1.85% | 23,084,740 |
| Mar 11, 2026 | 3.34 | 3.37 | 3.20 | 3.25 | 3.21 | -1.52% | 25,320,770 |
| Mar 10, 2026 | 3.28 | 3.38 | 3.28 | 3.30 | 3.26 | 1.23% | 48,091,410 |
| Mar 9, 2026 | 3.21 | 3.28 | 3.21 | 3.26 | 3.22 | -0.61% | 37,375,210 |