ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
5.94
+0.04 (0.68%)
At close: Oct 10, 2025

ADX:ADNOCLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255.905.965.835.945.940.68%5,477,827
Oct 9, 20256.126.135.815.905.90-2.96%20,439,660
Oct 8, 20256.046.226.036.086.080.83%21,056,650
Oct 7, 20256.056.096.026.036.03-0.33%12,622,680
Oct 6, 20256.036.076.006.056.050.33%7,631,393
Oct 3, 20255.936.065.936.036.031.69%17,884,680
Oct 2, 20255.835.995.825.935.931.89%17,124,260
Oct 1, 20255.785.905.785.825.820.69%11,599,860
Sep 30, 20255.735.795.725.785.780.87%5,208,139
Sep 29, 20255.795.795.735.735.73-1.04%4,607,324
Sep 26, 20255.725.825.705.795.791.22%7,911,379
Sep 25, 20255.735.795.715.725.72-0.17%6,271,410
Sep 24, 20255.795.795.725.735.73-1.04%5,950,743
Sep 23, 20255.815.845.785.795.79-0.34%9,806,172
Sep 22, 20255.675.835.675.815.812.29%16,054,010
Sep 19, 20255.765.775.685.685.68-1.39%9,629,749
Sep 18, 20255.625.775.625.765.762.49%23,305,080
Sep 17, 20255.535.685.525.625.621.81%11,042,870
Sep 16, 20255.415.585.385.525.522.22%33,777,200
Sep 15, 20255.435.475.385.405.40-0.55%5,851,390
Sep 12, 20255.395.475.385.435.430.93%10,746,860
Sep 11, 20255.415.435.385.385.38-0.55%6,605,284
Sep 10, 20255.365.445.305.415.410.93%12,279,260
Sep 9, 20255.345.385.325.365.360.37%4,704,039
Sep 8, 20255.365.375.335.345.34-0.37%8,549,566
Sep 4, 20255.375.425.345.365.36-0.19%13,881,890
Sep 3, 20255.365.435.335.375.37-0.37%15,227,840
Sep 2, 20255.285.445.285.395.392.08%33,456,930
Sep 1, 20255.445.455.285.285.28-2.94%26,786,800
Aug 29, 20255.405.485.275.445.440.18%23,992,700
Aug 28, 20255.315.435.305.435.432.26%17,060,160
Aug 27, 20255.335.345.305.315.31-0.19%2,476,584
Aug 26, 20255.305.365.295.325.320.38%5,466,705
Aug 25, 20255.265.335.265.305.300.76%5,267,939
Aug 22, 20255.305.305.265.265.26-0.75%2,783,682
Aug 21, 20255.305.325.265.305.30-2,018,702
Aug 20, 20255.325.345.255.305.30-0.38%2,812,252
Aug 19, 20255.335.335.255.325.32-0.19%8,952,338
Aug 18, 20255.315.445.305.335.330.57%8,396,982
Aug 15, 20255.335.395.265.305.30-0.56%7,015,043
Aug 14, 20255.235.365.225.335.332.30%17,875,820
Aug 13, 20255.185.275.145.215.210.77%10,976,590
Aug 12, 20254.835.254.835.175.177.48%35,198,340
Aug 11, 20254.854.864.794.814.81-0.82%3,531,295
Aug 8, 20254.854.864.824.854.85-3,106,084
Aug 7, 20254.774.874.774.854.851.68%11,848,920
Aug 6, 20254.754.804.744.774.770.63%5,033,334
Aug 5, 20254.694.744.684.744.741.07%4,999,284
Aug 4, 20254.674.694.654.694.690.43%1,672,680
Aug 1, 20254.664.704.654.674.670.21%1,349,945