ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates · Delayed Price · Currency is AED 5.62
+0.05 (0.90%)
At close: Nov 20, 2025
ADX:ADNOCLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 5.58 | 5.68 | 5.57 | 5.62 | 5.62 | 0.90% | 12,825,840 |
| Nov 19, 2025 | 5.53 | 5.60 | 5.50 | 5.57 | 5.57 | 0.54% | 22,377,710 |
| Nov 18, 2025 | 5.55 | 5.59 | 5.50 | 5.54 | 5.50 | -0.18% | 6,278,969 |
| Nov 17, 2025 | 5.53 | 5.61 | 5.51 | 5.55 | 5.51 | 0.36% | 8,424,101 |
| Nov 14, 2025 | 5.57 | 5.60 | 5.53 | 5.53 | 5.49 | -0.54% | 5,191,777 |
| Nov 13, 2025 | 5.62 | 5.64 | 5.54 | 5.56 | 5.52 | -1.07% | 10,791,810 |
| Nov 12, 2025 | 5.68 | 5.73 | 5.57 | 5.62 | 5.58 | -1.06% | 10,903,910 |
| Nov 11, 2025 | 5.68 | 5.75 | 5.62 | 5.68 | 5.64 | - | 8,539,100 |
| Nov 10, 2025 | 5.74 | 5.79 | 5.68 | 5.68 | 5.64 | -0.87% | 7,849,192 |
| Nov 7, 2025 | 5.68 | 5.86 | 5.68 | 5.73 | 5.69 | 0.88% | 18,451,480 |
| Nov 6, 2025 | 5.66 | 5.94 | 5.63 | 5.68 | 5.64 | 0.71% | 42,351,920 |
| Nov 5, 2025 | 5.80 | 5.83 | 5.61 | 5.64 | 5.60 | -2.76% | 7,544,101 |
| Nov 4, 2025 | 5.86 | 5.86 | 5.77 | 5.80 | 5.76 | -0.68% | 5,309,433 |
| Nov 3, 2025 | 5.74 | 5.87 | 5.74 | 5.84 | 5.80 | 1.74% | 9,188,366 |
| Oct 31, 2025 | 5.88 | 5.89 | 5.74 | 5.74 | 5.70 | -2.38% | 3,674,704 |
| Oct 30, 2025 | 5.86 | 5.89 | 5.82 | 5.88 | 5.84 | 0.51% | 12,678,850 |
| Oct 29, 2025 | 5.79 | 5.85 | 5.78 | 5.85 | 5.81 | 1.04% | 8,371,518 |
| Oct 28, 2025 | 5.81 | 5.85 | 5.79 | 5.79 | 5.75 | -0.34% | 4,939,054 |
| Oct 27, 2025 | 5.90 | 5.97 | 5.81 | 5.81 | 5.77 | -1.53% | 8,970,426 |
| Oct 24, 2025 | 5.80 | 5.94 | 5.78 | 5.90 | 5.86 | 2.25% | 12,086,570 |
| Oct 23, 2025 | 5.67 | 5.80 | 5.67 | 5.77 | 5.73 | 1.76% | 11,292,860 |
| Oct 22, 2025 | 5.73 | 5.76 | 5.67 | 5.67 | 5.63 | -1.05% | 6,375,925 |
| Oct 21, 2025 | 5.67 | 5.77 | 5.66 | 5.73 | 5.69 | 1.24% | 11,221,300 |
| Oct 20, 2025 | 5.67 | 5.70 | 5.64 | 5.66 | 5.62 | -0.18% | 5,661,963 |
| Oct 17, 2025 | 5.60 | 5.67 | 5.60 | 5.67 | 5.63 | -0.18% | 7,983,680 |
| Oct 16, 2025 | 5.80 | 5.80 | 5.68 | 5.68 | 5.56 | -1.90% | 8,179,648 |
| Oct 15, 2025 | 5.84 | 5.85 | 5.77 | 5.79 | 5.67 | -0.52% | 4,513,432 |
| Oct 14, 2025 | 5.89 | 5.90 | 5.78 | 5.82 | 5.70 | -1.19% | 8,187,754 |
| Oct 13, 2025 | 5.94 | 5.94 | 5.81 | 5.89 | 5.76 | -0.84% | 10,498,000 |
| Oct 10, 2025 | 5.90 | 5.96 | 5.83 | 5.94 | 5.81 | 0.68% | 5,477,827 |
| Oct 9, 2025 | 6.12 | 6.13 | 5.81 | 5.90 | 5.77 | -2.96% | 20,439,660 |
| Oct 8, 2025 | 6.04 | 6.22 | 6.03 | 6.08 | 5.95 | 0.83% | 21,056,650 |
| Oct 7, 2025 | 6.05 | 6.09 | 6.02 | 6.03 | 5.90 | -0.33% | 12,622,680 |
| Oct 6, 2025 | 6.03 | 6.07 | 6.00 | 6.05 | 5.92 | 0.33% | 7,631,393 |
| Oct 3, 2025 | 5.93 | 6.06 | 5.93 | 6.03 | 5.90 | 1.69% | 17,884,680 |
| Oct 2, 2025 | 5.83 | 5.99 | 5.82 | 5.93 | 5.80 | 1.89% | 17,124,260 |
| Oct 1, 2025 | 5.78 | 5.90 | 5.78 | 5.82 | 5.70 | 0.69% | 11,599,860 |
| Sep 30, 2025 | 5.73 | 5.79 | 5.72 | 5.78 | 5.66 | 0.87% | 5,208,139 |
| Sep 29, 2025 | 5.79 | 5.79 | 5.73 | 5.73 | 5.61 | -1.04% | 4,607,324 |
| Sep 26, 2025 | 5.72 | 5.82 | 5.70 | 5.79 | 5.67 | 1.22% | 7,911,379 |
| Sep 25, 2025 | 5.73 | 5.79 | 5.71 | 5.72 | 5.60 | -0.17% | 6,271,410 |
| Sep 24, 2025 | 5.79 | 5.79 | 5.72 | 5.73 | 5.61 | -1.04% | 5,950,743 |
| Sep 23, 2025 | 5.81 | 5.84 | 5.78 | 5.79 | 5.67 | -0.34% | 9,806,172 |
| Sep 22, 2025 | 5.67 | 5.83 | 5.67 | 5.81 | 5.69 | 2.29% | 16,054,010 |
| Sep 19, 2025 | 5.76 | 5.77 | 5.68 | 5.68 | 5.56 | -1.39% | 9,629,749 |
| Sep 18, 2025 | 5.62 | 5.77 | 5.62 | 5.76 | 5.64 | 2.49% | 23,305,080 |
| Sep 17, 2025 | 5.53 | 5.68 | 5.52 | 5.62 | 5.50 | 1.81% | 11,042,870 |
| Sep 16, 2025 | 5.41 | 5.58 | 5.38 | 5.52 | 5.40 | 2.22% | 33,777,200 |
| Sep 15, 2025 | 5.43 | 5.47 | 5.38 | 5.40 | 5.28 | -0.55% | 5,851,390 |
| Sep 12, 2025 | 5.39 | 5.47 | 5.38 | 5.43 | 5.31 | 0.93% | 10,746,860 |