ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
5.85
+0.06 (1.04%)
Last updated: Oct 29, 2025, 10:00 AM GST

ADX:ADNOCLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255.865.895.825.885.880.51%12,678,850
Oct 29, 20255.795.855.785.855.851.04%8,371,518
Oct 28, 20255.815.855.795.795.79-0.34%4,939,054
Oct 27, 20255.905.975.815.815.81-1.53%8,970,426
Oct 24, 20255.805.945.785.905.902.25%12,086,570
Oct 23, 20255.675.805.675.775.771.76%11,292,860
Oct 22, 20255.735.765.675.675.67-1.05%6,375,925
Oct 21, 20255.675.775.665.735.731.24%11,221,300
Oct 20, 20255.675.705.645.665.66-0.18%5,661,963
Oct 17, 20255.605.675.605.675.67-0.18%7,983,680
Oct 16, 20255.805.805.685.685.60-1.90%8,179,648
Oct 15, 20255.845.855.775.795.71-0.52%4,513,432
Oct 14, 20255.895.905.785.825.74-1.19%8,187,754
Oct 13, 20255.945.945.815.895.81-0.84%10,498,000
Oct 10, 20255.905.965.835.945.860.68%5,477,827
Oct 9, 20256.126.135.815.905.82-2.96%20,439,660
Oct 8, 20256.046.226.036.085.990.83%21,056,650
Oct 7, 20256.056.096.026.035.94-0.33%12,622,680
Oct 6, 20256.036.076.006.055.960.33%7,631,393
Oct 3, 20255.936.065.936.035.941.69%17,884,680
Oct 2, 20255.835.995.825.935.851.89%17,124,260
Oct 1, 20255.785.905.785.825.740.69%11,599,860
Sep 30, 20255.735.795.725.785.700.87%5,208,139
Sep 29, 20255.795.795.735.735.65-1.04%4,607,324
Sep 26, 20255.725.825.705.795.711.22%7,911,379
Sep 25, 20255.735.795.715.725.64-0.17%6,271,410
Sep 24, 20255.795.795.725.735.65-1.04%5,950,743
Sep 23, 20255.815.845.785.795.71-0.34%9,806,172
Sep 22, 20255.675.835.675.815.732.29%16,054,010
Sep 19, 20255.765.775.685.685.60-1.39%9,629,749
Sep 18, 20255.625.775.625.765.682.49%23,305,080
Sep 17, 20255.535.685.525.625.541.81%11,042,870
Sep 16, 20255.415.585.385.525.442.22%33,777,200
Sep 15, 20255.435.475.385.405.32-0.55%5,851,390
Sep 12, 20255.395.475.385.435.350.93%10,746,860
Sep 11, 20255.415.435.385.385.30-0.55%6,605,284
Sep 10, 20255.365.445.305.415.330.93%12,279,260
Sep 9, 20255.345.385.325.365.280.37%4,704,039
Sep 8, 20255.365.375.335.345.26-0.37%8,549,566
Sep 4, 20255.375.425.345.365.28-0.19%13,881,890
Sep 3, 20255.365.435.335.375.29-0.37%15,227,840
Sep 2, 20255.285.445.285.395.312.08%33,456,930
Sep 1, 20255.445.455.285.285.21-2.94%26,786,800
Aug 29, 20255.405.485.275.445.360.18%23,992,700
Aug 28, 20255.315.435.305.435.352.26%17,060,160
Aug 27, 20255.335.345.305.315.24-0.19%2,476,584
Aug 26, 20255.305.365.295.325.240.38%5,466,705
Aug 25, 20255.265.335.265.305.230.76%5,267,939
Aug 22, 20255.305.305.265.265.19-0.75%2,783,682
Aug 21, 20255.305.325.265.305.23-2,018,702