ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates · Delayed Price · Currency is AED 4.670
+0.010 (0.21%)
At close: Aug 1, 2025, 2:44 PM GST
ADX:ADNOCLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.66 | 4.70 | 4.65 | 4.67 | - | 0.21% | 1,349,945 |
| Jul 31, 2025 | 4.67 | 4.71 | 4.64 | 4.66 | - | - | 2,798,770 |
| Jul 30, 2025 | 4.65 | 4.75 | 4.64 | 4.66 | - | 0.22% | 7,218,792 |
| Jul 29, 2025 | 4.70 | 4.77 | 4.65 | 4.65 | - | -0.64% | 3,527,147 |
| Jul 28, 2025 | 4.58 | 4.74 | 4.57 | 4.68 | - | 2.41% | 9,755,304 |
| Jul 25, 2025 | 4.59 | 4.62 | 4.55 | 4.57 | - | -0.44% | 4,613,691 |
| Jul 24, 2025 | 4.63 | 4.64 | 4.59 | 4.59 | - | -0.86% | 4,047,846 |
| Jul 23, 2025 | 4.57 | 4.64 | 4.55 | 4.63 | - | 1.31% | 6,041,508 |
| Jul 22, 2025 | 4.63 | 4.64 | 4.54 | 4.57 | - | -1.30% | 4,092,425 |
| Jul 21, 2025 | 4.68 | 4.68 | 4.60 | 4.63 | - | -0.86% | 2,251,675 |
| Jul 18, 2025 | 4.70 | 4.76 | 4.67 | 4.67 | - | -0.64% | 2,869,474 |
| Jul 17, 2025 | 4.70 | 4.73 | 4.68 | 4.70 | - | -0.21% | 3,313,122 |
| Jul 16, 2025 | 4.64 | 4.73 | 4.60 | 4.71 | - | 1.51% | 4,686,030 |
| Jul 15, 2025 | 4.62 | 4.69 | 4.62 | 4.64 | - | 0.43% | 3,104,136 |
| Jul 14, 2025 | 4.73 | 4.75 | 4.62 | 4.62 | - | -2.12% | 4,021,017 |
| Jul 11, 2025 | 4.76 | 4.76 | 4.70 | 4.72 | - | -0.84% | 2,196,382 |
| Jul 10, 2025 | 4.73 | 4.80 | 4.73 | 4.76 | - | 0.21% | 4,771,227 |
| Jul 9, 2025 | 4.73 | 4.76 | 4.69 | 4.75 | - | 0.42% | 4,463,244 |
| Jul 8, 2025 | 4.67 | 4.79 | 4.67 | 4.73 | - | 1.28% | 7,282,780 |
| Jul 7, 2025 | 4.63 | 4.69 | 4.63 | 4.67 | - | 0.86% | 3,299,018 |
| Jul 4, 2025 | 4.63 | 4.67 | 4.62 | 4.63 | - | - | 2,494,499 |
| Jul 3, 2025 | 4.61 | 4.67 | 4.60 | 4.63 | - | 0.43% | 3,030,496 |
| Jul 2, 2025 | 4.67 | 4.67 | 4.59 | 4.61 | - | -1.28% | 3,170,114 |
| Jul 1, 2025 | 4.67 | 4.72 | 4.66 | 4.67 | - | 0.21% | 4,266,911 |
| Jun 30, 2025 | 4.69 | 4.77 | 4.66 | 4.66 | - | -0.43% | 4,010,516 |
| Jun 26, 2025 | 4.68 | 4.70 | 4.65 | 4.68 | - | - | 4,138,755 |
| Jun 25, 2025 | 4.67 | 4.69 | 4.65 | 4.68 | - | 0.65% | 5,252,971 |
| Jun 24, 2025 | 4.61 | 4.73 | 4.61 | 4.65 | - | 3.33% | 12,516,060 |
| Jun 23, 2025 | 4.42 | 4.53 | 4.38 | 4.50 | - | 1.58% | 4,772,910 |
| Jun 20, 2025 | 4.21 | 4.44 | 4.21 | 4.43 | - | 5.48% | 11,629,090 |
| Jun 19, 2025 | 4.29 | 4.29 | 4.12 | 4.20 | - | -2.33% | 6,857,918 |
| Jun 18, 2025 | 4.39 | 4.39 | 4.29 | 4.30 | - | -1.83% | 3,030,505 |
| Jun 17, 2025 | 4.45 | 4.46 | 4.35 | 4.38 | - | -1.57% | 3,678,615 |
| Jun 16, 2025 | 4.38 | 4.49 | 4.34 | 4.45 | - | 1.83% | 9,498,897 |
| Jun 13, 2025 | 4.38 | 4.42 | 4.31 | 4.37 | - | -3.10% | 5,056,797 |
| Jun 12, 2025 | 4.55 | 4.58 | 4.51 | 4.51 | - | -1.74% | 5,284,649 |
| Jun 11, 2025 | 4.54 | 4.64 | 4.54 | 4.59 | - | 1.10% | 13,159,900 |
| Jun 10, 2025 | 4.51 | 4.55 | 4.49 | 4.54 | - | 0.67% | 9,049,608 |
| Jun 9, 2025 | 4.55 | 4.55 | 4.47 | 4.51 | - | -0.88% | 5,270,838 |
| Jun 4, 2025 | 4.57 | 4.58 | 4.51 | 4.55 | - | - | 4,648,079 |
| Jun 3, 2025 | 4.58 | 4.65 | 4.55 | 4.55 | - | -0.66% | 7,940,501 |
| Jun 2, 2025 | 4.64 | 4.66 | 4.58 | 4.58 | - | -1.51% | 3,688,370 |
| May 30, 2025 | 4.61 | 4.67 | 4.61 | 4.65 | - | 1.09% | 3,769,005 |
| May 29, 2025 | 4.53 | 4.61 | 4.53 | 4.60 | - | 2.00% | 12,503,680 |
| May 28, 2025 | 4.55 | 4.56 | 4.50 | 4.51 | - | -0.44% | 6,523,014 |
| May 27, 2025 | 4.43 | 4.54 | 4.43 | 4.53 | - | 2.49% | 11,154,410 |
| May 26, 2025 | 4.44 | 4.48 | 4.41 | 4.42 | - | -0.45% | 3,166,707 |
| May 23, 2025 | 4.42 | 4.50 | 4.42 | 4.44 | - | 0.68% | 5,312,023 |
| May 22, 2025 | 4.52 | 4.52 | 4.41 | 4.41 | - | -2.00% | 7,352,074 |
| May 21, 2025 | 4.60 | 4.61 | 4.50 | 4.50 | - | -1.75% | 7,709,011 |