ADNOC Gas PLC (ADX:ADNOCGAS)
United Arab Emirates · Delayed Price · Currency is AED 3.390
+0.040 (1.19%)
At close: Jul 23, 2026
ADNOC Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.35 | 3.38 | 3.34 | 3.37 | 3.37 | 0.60% | 3,955,224 |
| Jul 22, 2026 | 3.34 | 3.37 | 3.33 | 3.35 | 3.35 | 0.30% | 4,720,088 |
| Jul 21, 2026 | 3.30 | 3.37 | 3.30 | 3.34 | 3.34 | 1.21% | 13,411,002 |
| Jul 20, 2026 | 3.32 | 3.33 | 3.28 | 3.30 | 3.30 | -0.90% | 8,413,032 |
| Jul 17, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 0.91% | 7,684,645 |
| Jul 16, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.20% | 17,808,259 |
| Jul 15, 2026 | 3.37 | 3.38 | 3.33 | 3.34 | 3.34 | -0.60% | 14,538,500 |
| Jul 14, 2026 | 3.40 | 3.40 | 3.35 | 3.36 | 3.36 | -1.75% | 21,322,790 |
| Jul 13, 2026 | 3.41 | 3.43 | 3.39 | 3.42 | 3.42 | - | 8,655,728 |
| Jul 10, 2026 | 3.44 | 3.45 | 3.41 | 3.42 | 3.42 | -0.29% | 21,520,150 |
| Jul 9, 2026 | 3.42 | 3.45 | 3.39 | 3.43 | 3.43 | - | 20,045,190 |
| Jul 8, 2026 | 3.45 | 3.45 | 3.37 | 3.43 | 3.43 | -0.58% | 30,289,490 |
| Jul 7, 2026 | 3.44 | 3.45 | 3.42 | 3.45 | 3.45 | 0.29% | 21,971,940 |
| Jul 6, 2026 | 3.43 | 3.45 | 3.42 | 3.44 | 3.44 | - | 12,140,280 |
| Jul 3, 2026 | 3.44 | 3.45 | 3.43 | 3.44 | 3.44 | - | 10,040,894 |
| Jul 2, 2026 | 3.44 | 3.47 | 3.42 | 3.44 | 3.44 | - | 47,883,950 |
| Jul 1, 2026 | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | - | 33,464,850 |
| Jun 30, 2026 | 3.44 | 3.45 | 3.41 | 3.44 | 3.44 | 0.29% | 33,212,690 |
| Jun 29, 2026 | 3.44 | 3.45 | 3.43 | 3.43 | 3.43 | -0.29% | 19,656,080 |
| Jun 26, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | 0.29% | 15,940,000 |
| Jun 25, 2026 | 3.44 | 3.50 | 3.42 | 3.43 | 3.43 | - | 132,953,000 |
| Jun 24, 2026 | 3.45 | 3.47 | 3.43 | 3.43 | 3.43 | -0.87% | 53,360,350 |
| Jun 23, 2026 | 3.46 | 3.46 | 3.43 | 3.46 | 3.46 | - | 16,843,930 |
| Jun 22, 2026 | 3.46 | 3.47 | 3.43 | 3.46 | 3.46 | 0.58% | 26,526,560 |
| Jun 19, 2026 | 3.50 | 3.51 | 3.44 | 3.44 | 3.44 | -1.99% | 27,876,740 |
| Jun 18, 2026 | 3.49 | 3.52 | 3.47 | 3.51 | 3.51 | 1.15% | 34,744,940 |
| Jun 17, 2026 | 3.48 | 3.50 | 3.47 | 3.47 | 3.47 | -0.86% | 12,568,510 |
| Jun 16, 2026 | 3.52 | 3.57 | 3.48 | 3.50 | 3.50 | 0.57% | 21,904,430 |
| Jun 12, 2026 | 3.35 | 3.48 | 3.35 | 3.48 | 3.48 | 4.19% | 38,378,440 |
| Jun 11, 2026 | 3.31 | 3.35 | 3.29 | 3.34 | 3.34 | 0.60% | 38,215,950 |
| Jun 10, 2026 | 3.31 | 3.34 | 3.30 | 3.32 | 3.32 | 0.30% | 9,794,880 |
| Jun 9, 2026 | 3.28 | 3.35 | 3.28 | 3.31 | 3.31 | 0.91% | 38,206,200 |
| Jun 8, 2026 | 3.27 | 3.29 | 3.22 | 3.28 | 3.28 | - | 13,819,150 |
| Jun 5, 2026 | 3.25 | 3.29 | 3.25 | 3.28 | 3.28 | 1.23% | 8,971,372 |
| Jun 4, 2026 | 3.27 | 3.30 | 3.24 | 3.24 | 3.24 | -0.92% | 14,343,770 |
| Jun 3, 2026 | 3.30 | 3.31 | 3.24 | 3.27 | 3.27 | -0.61% | 18,390,070 |
| Jun 2, 2026 | 3.33 | 3.35 | 3.28 | 3.29 | 3.29 | -1.20% | 19,604,040 |
| Jun 1, 2026 | 3.42 | 3.42 | 3.33 | 3.33 | 3.33 | -2.92% | 40,806,590 |
| May 25, 2026 | 3.37 | 3.43 | 3.32 | 3.43 | 3.43 | 2.39% | 116,074,600 |
| May 22, 2026 | 3.32 | 3.38 | 3.30 | 3.35 | 3.35 | 1.21% | 31,673,870 |
| May 21, 2026 | 3.29 | 3.32 | 3.29 | 3.31 | 3.31 | 0.61% | 8,909,868 |
| May 20, 2026 | 3.30 | 3.30 | 3.25 | 3.29 | 3.29 | 0.46% | 26,263,070 |
| May 19, 2026 | 3.31 | 3.33 | 3.30 | 3.32 | 3.28 | 0.61% | 24,854,190 |
| May 18, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.26 | 0.61% | 19,401,220 |
| May 15, 2026 | 3.30 | 3.31 | 3.28 | 3.28 | 3.24 | -0.61% | 25,324,800 |
| May 14, 2026 | 3.29 | 3.32 | 3.28 | 3.30 | 3.26 | 0.61% | 19,438,000 |
| May 13, 2026 | 3.29 | 3.31 | 3.28 | 3.28 | 3.24 | - | 14,611,800 |
| May 12, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.24 | -2.96% | 45,776,580 |
| May 11, 2026 | 3.38 | 3.40 | 3.35 | 3.38 | 3.33 | - | 12,527,970 |
| May 8, 2026 | 3.41 | 3.42 | 3.36 | 3.38 | 3.33 | -1.17% | 34,092,590 |