ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates · Delayed Price · Currency is AED 5.13
+0.19 (3.85%)
At close: Mar 17, 2026
ADX:ADNOCLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.93 | 5.19 | 4.93 | 5.13 | 5.13 | 3.85% | 8,625,123 |
| Mar 16, 2026 | 5.05 | 5.05 | 4.84 | 4.94 | 4.94 | -2.95% | 4,938,565 |
| Mar 13, 2026 | 5.03 | 5.19 | 4.98 | 5.09 | 5.09 | 1.39% | 4,029,509 |
| Mar 12, 2026 | 5.18 | 5.20 | 4.95 | 5.02 | 5.02 | -2.52% | 3,264,779 |
| Mar 11, 2026 | 5.19 | 5.35 | 5.12 | 5.15 | 5.15 | -0.77% | 8,200,780 |
| Mar 10, 2026 | 5.19 | 5.32 | 5.12 | 5.19 | 5.19 | 2.77% | 9,851,762 |
| Mar 9, 2026 | 5.01 | 5.12 | 4.96 | 5.05 | 5.05 | -2.88% | 10,945,620 |
| Mar 6, 2026 | 5.37 | 5.45 | 5.15 | 5.20 | 5.20 | -2.26% | 16,322,870 |
| Mar 5, 2026 | 4.95 | 5.41 | 4.95 | 5.32 | 5.32 | 2.11% | 18,544,060 |
| Mar 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -4.93% | 4,122,510 |
| Feb 27, 2026 | 5.47 | 5.53 | 5.44 | 5.48 | 5.48 | - | 15,937,020 |
| Feb 26, 2026 | 5.45 | 5.48 | 5.43 | 5.48 | 5.48 | 0.55% | 3,136,759 |
| Feb 25, 2026 | 5.45 | 5.48 | 5.41 | 5.45 | 5.45 | 0.18% | 3,848,129 |
| Feb 24, 2026 | 5.43 | 5.45 | 5.40 | 5.44 | 5.44 | 0.37% | 3,247,724 |
| Feb 23, 2026 | 5.46 | 5.51 | 5.41 | 5.42 | 5.42 | -0.55% | 4,654,927 |
| Feb 20, 2026 | 5.48 | 5.54 | 5.43 | 5.45 | 5.45 | -0.91% | 4,377,632 |
| Feb 19, 2026 | 5.56 | 5.57 | 5.45 | 5.50 | 5.50 | -1.08% | 3,719,019 |
| Feb 18, 2026 | 5.49 | 5.57 | 5.49 | 5.56 | 5.56 | 2.02% | 9,348,745 |
| Feb 17, 2026 | 5.53 | 5.56 | 5.43 | 5.45 | 5.45 | -1.27% | 5,135,886 |
| Feb 16, 2026 | 5.67 | 5.67 | 5.50 | 5.52 | 5.52 | -2.65% | 9,418,081 |
| Feb 13, 2026 | 5.71 | 5.73 | 5.62 | 5.67 | 5.67 | -0.53% | 4,670,518 |
| Feb 12, 2026 | 5.75 | 5.81 | 5.69 | 5.70 | 5.70 | -0.87% | 5,183,274 |
| Feb 11, 2026 | 5.88 | 5.93 | 5.75 | 5.75 | 5.75 | -2.21% | 9,130,133 |
| Feb 10, 2026 | 5.86 | 5.98 | 5.84 | 5.88 | 5.88 | 0.17% | 10,698,830 |
| Feb 9, 2026 | 5.66 | 5.88 | 5.65 | 5.87 | 5.87 | 3.89% | 16,452,930 |
| Feb 6, 2026 | 5.62 | 5.66 | 5.61 | 5.65 | 5.65 | 0.53% | 10,628,430 |
| Feb 5, 2026 | 5.63 | 5.66 | 5.60 | 5.62 | 5.62 | -0.18% | 8,928,906 |
| Feb 4, 2026 | 5.64 | 5.70 | 5.60 | 5.63 | 5.63 | -0.18% | 10,592,940 |
| Feb 3, 2026 | 5.61 | 5.73 | 5.61 | 5.64 | 5.64 | 0.53% | 6,270,193 |
| Feb 2, 2026 | 5.60 | 5.63 | 5.57 | 5.61 | 5.61 | - | 4,342,509 |
| Jan 30, 2026 | 5.70 | 5.70 | 5.61 | 5.61 | 5.61 | -1.23% | 4,441,083 |
| Jan 29, 2026 | 5.75 | 5.77 | 5.68 | 5.68 | 5.68 | -1.22% | 7,650,621 |
| Jan 28, 2026 | 5.79 | 5.82 | 5.72 | 5.75 | 5.75 | -0.69% | 5,073,868 |
| Jan 27, 2026 | 5.70 | 5.80 | 5.68 | 5.79 | 5.79 | 1.58% | 15,429,490 |
| Jan 26, 2026 | 5.70 | 5.73 | 5.64 | 5.70 | 5.70 | - | 4,481,525 |
| Jan 23, 2026 | 5.70 | 5.72 | 5.66 | 5.70 | 5.70 | - | 4,186,807 |
| Jan 22, 2026 | 5.70 | 5.76 | 5.68 | 5.70 | 5.70 | - | 14,493,220 |
| Jan 21, 2026 | 5.66 | 5.72 | 5.65 | 5.70 | 5.70 | 0.53% | 7,713,996 |
| Jan 20, 2026 | 5.65 | 5.71 | 5.64 | 5.67 | 5.67 | 0.35% | 3,976,033 |
| Jan 19, 2026 | 5.68 | 5.72 | 5.65 | 5.65 | 5.65 | -0.53% | 5,420,760 |
| Jan 16, 2026 | 5.63 | 5.68 | 5.62 | 5.68 | 5.68 | 1.07% | 4,236,626 |
| Jan 15, 2026 | 5.61 | 5.64 | 5.58 | 5.62 | 5.62 | - | 3,999,369 |
| Jan 14, 2026 | 5.64 | 5.67 | 5.59 | 5.62 | 5.62 | -0.18% | 9,811,569 |
| Jan 13, 2026 | 5.55 | 5.67 | 5.55 | 5.63 | 5.63 | 1.26% | 12,963,420 |
| Jan 12, 2026 | 5.60 | 5.60 | 5.52 | 5.56 | 5.56 | -0.71% | 9,307,332 |
| Jan 9, 2026 | 5.66 | 5.70 | 5.60 | 5.60 | 5.60 | -1.06% | 3,492,172 |
| Jan 8, 2026 | 5.72 | 5.74 | 5.66 | 5.66 | 5.66 | -1.22% | 12,286,100 |
| Jan 7, 2026 | 5.70 | 5.78 | 5.69 | 5.73 | 5.73 | 0.35% | 9,899,134 |
| 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% | 10,229,420 |