ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates · Delayed Price · Currency is AED 5.31
-0.01 (-0.19%)
Last updated: Aug 27, 2025, 10:00 AM GST
ADX:ADNOCLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.31 | 5.43 | 5.30 | 5.43 | - | 2.26% | 17,060,160 |
| Aug 27, 2025 | 5.33 | 5.34 | 5.30 | 5.31 | - | -0.19% | 2,476,584 |
| Aug 26, 2025 | 5.30 | 5.36 | 5.29 | 5.32 | - | 0.38% | 5,466,705 |
| Aug 25, 2025 | 5.26 | 5.33 | 5.26 | 5.30 | - | 0.76% | 5,267,939 |
| Aug 22, 2025 | 5.30 | 5.30 | 5.26 | 5.26 | - | -0.75% | 2,783,682 |
| Aug 21, 2025 | 5.30 | 5.32 | 5.26 | 5.30 | - | - | 2,018,702 |
| Aug 20, 2025 | 5.32 | 5.34 | 5.25 | 5.30 | - | -0.38% | 2,812,252 |
| Aug 19, 2025 | 5.33 | 5.33 | 5.25 | 5.32 | - | -0.19% | 8,952,338 |
| Aug 18, 2025 | 5.31 | 5.44 | 5.30 | 5.33 | - | 0.57% | 8,396,982 |
| Aug 15, 2025 | 5.33 | 5.39 | 5.26 | 5.30 | - | -0.56% | 7,015,043 |
| Aug 14, 2025 | 5.23 | 5.36 | 5.22 | 5.33 | - | 2.30% | 17,875,820 |
| Aug 13, 2025 | 5.18 | 5.27 | 5.14 | 5.21 | - | 0.77% | 10,976,590 |
| Aug 12, 2025 | 4.83 | 5.25 | 4.83 | 5.17 | - | 7.48% | 35,198,340 |
| Aug 11, 2025 | 4.85 | 4.86 | 4.79 | 4.81 | - | -0.82% | 3,531,295 |
| Aug 8, 2025 | 4.85 | 4.86 | 4.82 | 4.85 | - | - | 3,106,084 |
| Aug 7, 2025 | 4.77 | 4.87 | 4.77 | 4.85 | - | 1.68% | 11,848,920 |
| Aug 6, 2025 | 4.75 | 4.80 | 4.74 | 4.77 | - | 0.63% | 5,033,334 |
| Aug 5, 2025 | 4.69 | 4.74 | 4.68 | 4.74 | - | 1.07% | 4,999,284 |
| Aug 4, 2025 | 4.67 | 4.69 | 4.65 | 4.69 | - | 0.43% | 1,672,680 |
| 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 |