ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates · Delayed Price · Currency is AED 5.73
-0.18 (-3.05%)
Last updated: Jan 5, 2026, 10:00 AM GST
ADX:ADNOCLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 5.74 | 5.78 | 5.66 | 5.71 | 5.71 | -0.35% | 14,634,780 |
| Jan 5, 2026 | 5.91 | 5.92 | 5.72 | 5.73 | 5.73 | -3.05% | 10,229,425 |
| Jan 2, 2026 | 5.91 | 5.93 | 5.89 | 5.91 | 5.91 | -0.17% | 1,718,050 |
| Dec 31, 2025 | 5.87 | 5.92 | 5.87 | 5.92 | 5.92 | 0.68% | 6,427,375 |
| Dec 30, 2025 | 5.90 | 5.95 | 5.79 | 5.88 | 5.88 | -0.51% | 5,761,823 |
| Dec 29, 2025 | 5.86 | 5.95 | 5.86 | 5.91 | 5.91 | 0.85% | 23,288,780 |
| Dec 26, 2025 | 5.87 | 5.89 | 5.85 | 5.86 | 5.86 | - | 1,777,466 |
| Dec 25, 2025 | 5.86 | 5.88 | 5.85 | 5.86 | 5.86 | 0.17% | 1,674,420 |
| Dec 24, 2025 | 5.84 | 5.90 | 5.82 | 5.85 | 5.85 | 0.17% | 10,183,670 |
| Dec 23, 2025 | 5.90 | 5.95 | 5.83 | 5.84 | 5.84 | -1.02% | 5,349,028 |
| Dec 22, 2025 | 5.69 | 5.90 | 5.68 | 5.90 | 5.90 | 3.87% | 13,396,280 |
| Dec 19, 2025 | 5.69 | 5.74 | 5.68 | 5.68 | 5.68 | -0.18% | 6,830,778 |
| Dec 18, 2025 | 5.74 | 5.78 | 5.69 | 5.69 | 5.69 | -0.87% | 4,079,100 |
| Dec 17, 2025 | 5.84 | 5.85 | 5.74 | 5.74 | 5.74 | -1.71% | 6,161,050 |
| Dec 16, 2025 | 5.84 | 5.86 | 5.82 | 5.84 | 5.84 | - | 3,311,932 |
| Dec 15, 2025 | 5.93 | 5.93 | 5.82 | 5.84 | 5.84 | -1.35% | 8,763,121 |
| Dec 12, 2025 | 5.84 | 5.98 | 5.84 | 5.92 | 5.92 | 1.54% | 23,902,370 |
| Dec 11, 2025 | 5.86 | 5.86 | 5.82 | 5.83 | 5.83 | -0.51% | 3,429,643 |
| Dec 10, 2025 | 5.88 | 5.88 | 5.83 | 5.86 | 5.86 | -0.34% | 3,943,329 |
| Dec 9, 2025 | 5.88 | 5.91 | 5.85 | 5.88 | 5.88 | - | 4,802,397 |
| Dec 8, 2025 | 5.92 | 5.92 | 5.85 | 5.88 | 5.88 | -0.68% | 9,942,858 |
| Dec 5, 2025 | 5.75 | 5.94 | 5.74 | 5.92 | 5.92 | 2.96% | 10,925,850 |
| Dec 4, 2025 | 5.71 | 5.82 | 5.69 | 5.75 | 5.75 | 0.88% | 14,874,210 |
| Dec 3, 2025 | 5.63 | 5.70 | 5.63 | 5.70 | 5.70 | 1.06% | 12,373,900 |
| Nov 28, 2025 | 5.62 | 5.64 | 5.60 | 5.64 | 5.64 | 0.36% | 8,768,135 |
| Nov 27, 2025 | 5.63 | 5.66 | 5.59 | 5.62 | 5.62 | - | 7,724,279 |
| Nov 26, 2025 | 5.61 | 5.65 | 5.59 | 5.62 | 5.62 | - | 9,122,337 |
| Nov 25, 2025 | 5.59 | 5.68 | 5.57 | 5.62 | 5.62 | -0.18% | 12,383,670 |
| Nov 24, 2025 | 5.59 | 5.67 | 5.43 | 5.63 | 5.63 | 1.44% | 157,001,200 |
| Nov 21, 2025 | 5.62 | 5.63 | 5.54 | 5.55 | 5.55 | -1.25% | 13,183,020 |
| 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 |