ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates · Delayed Price · Currency is AED 7.53
+0.08 (1.07%)
At close: Oct 13, 2026
ADX:ADNOCLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 7.46 | 7.54 | 7.46 | 7.53 | 7.53 | 1.07% | 11,071,640 |
| Oct 12, 2026 | 7.50 | 7.52 | 7.38 | 7.45 | 7.45 | -0.93% | 4,494,362 |
| Oct 9, 2026 | 7.40 | 7.58 | 7.36 | 7.52 | 7.52 | 1.76% | 10,650,431 |
| Oct 8, 2026 | 7.43 | 7.48 | 7.30 | 7.39 | 7.39 | -0.27% | 7,415,904 |
| Oct 7, 2026 | 7.20 | 7.48 | 7.20 | 7.41 | 7.41 | 2.63% | 15,837,438 |
| Oct 6, 2026 | 7.10 | 7.22 | 7.09 | 7.22 | 7.22 | 1.69% | 7,073,160 |
| Oct 5, 2026 | 7.06 | 7.11 | 7.04 | 7.10 | 7.10 | 0.71% | 4,839,104 |
| Oct 2, 2026 | 6.99 | 7.08 | 6.99 | 7.05 | 7.05 | 0.71% | 3,930,822 |
| Oct 1, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -1.96% | 3,859,329 |
| Sep 30, 2026 | 7.20 | 7.21 | 7.14 | 7.14 | 7.14 | -0.83% | 4,853,406 |
| Sep 29, 2026 | 7.21 | 7.24 | 7.16 | 7.20 | 7.20 | -0.14% | 3,441,924 |
| Sep 28, 2026 | 7.20 | 7.27 | 7.17 | 7.21 | 7.21 | -0.28% | 6,709,499 |
| Sep 25, 2026 | 7.20 | 7.28 | 7.20 | 7.23 | 7.23 | 0.42% | 8,063,230 |
| Sep 24, 2026 | 7.29 | 7.36 | 7.19 | 7.20 | 7.20 | -1.10% | 6,487,581 |
| Sep 23, 2026 | 7.26 | 7.37 | 7.26 | 7.28 | 7.28 | 0.28% | 9,008,868 |
| Sep 22, 2026 | 7.34 | 7.39 | 7.26 | 7.26 | 7.26 | -1.09% | 4,941,996 |
| Sep 21, 2026 | 7.39 | 7.40 | 7.34 | 7.34 | 7.34 | -0.68% | 3,684,249 |
| Sep 18, 2026 | 7.40 | 7.43 | 7.34 | 7.39 | 7.39 | 0.27% | 7,406,237 |
| Sep 17, 2026 | 7.48 | 7.48 | 7.36 | 7.37 | 7.37 | -1.34% | 4,773,027 |
| Sep 16, 2026 | 7.51 | 7.61 | 7.47 | 7.47 | 7.47 | -0.53% | 10,511,117 |
| Sep 15, 2026 | 7.40 | 7.59 | 7.40 | 7.51 | 7.51 | 1.62% | 11,565,263 |
| Sep 14, 2026 | 7.42 | 7.54 | 7.33 | 7.39 | 7.39 | 0.68% | 14,567,924 |
| Sep 11, 2026 | 7.14 | 7.49 | 7.14 | 7.34 | 7.34 | 2.95% | 15,775,410 |
| Sep 10, 2026 | 7.07 | 7.23 | 7.07 | 7.13 | 7.13 | 0.85% | 11,082,683 |
| Sep 9, 2026 | 6.86 | 7.07 | 6.86 | 7.07 | 7.07 | 2.91% | 17,471,080 |
| Sep 8, 2026 | 6.81 | 6.87 | 6.79 | 6.87 | 6.87 | 1.03% | 4,044,731 |
| Sep 7, 2026 | 6.88 | 6.90 | 6.78 | 6.80 | 6.80 | -1.02% | 2,712,939 |
| Sep 4, 2026 | 6.85 | 6.97 | 6.84 | 6.87 | 6.87 | 0.29% | 6,847,027 |
| Sep 3, 2026 | 6.85 | 6.92 | 6.85 | 6.85 | 6.85 | - | 6,762,875 |
| Sep 2, 2026 | 6.91 | 6.92 | 6.84 | 6.85 | 6.85 | -0.87% | 4,506,845 |
| Sep 1, 2026 | 6.90 | 6.92 | 6.80 | 6.91 | 6.91 | 0.14% | 7,067,635 |
| Aug 31, 2026 | 6.69 | 6.95 | 6.69 | 6.90 | 6.90 | 3.14% | 25,101,101 |
| Aug 27, 2026 | 6.74 | 6.76 | 6.66 | 6.69 | 6.69 | -0.74% | 9,799,901 |
| Aug 26, 2026 | 6.77 | 6.79 | 6.73 | 6.74 | 6.74 | -0.74% | 11,202,958 |
| Aug 25, 2026 | 6.81 | 6.86 | 6.76 | 6.79 | 6.79 | -0.29% | 9,845,767 |
| Aug 24, 2026 | 6.90 | 6.92 | 6.78 | 6.81 | 6.81 | -1.30% | 9,409,047 |
| Aug 21, 2026 | 6.80 | 6.95 | 6.74 | 6.90 | 6.90 | 1.47% | 10,143,383 |
| Aug 20, 2026 | 6.90 | 6.91 | 6.74 | 6.80 | 6.80 | -1.45% | 7,728,192 |
| Aug 19, 2026 | 6.65 | 6.99 | 6.65 | 6.90 | 6.90 | 3.64% | 23,623,916 |
| Aug 18, 2026 | 6.64 | 6.72 | 6.61 | 6.70 | 6.66 | 0.90% | 9,795,779 |
| Aug 17, 2026 | 6.48 | 6.73 | 6.46 | 6.64 | 6.60 | 2.63% | 14,779,313 |
| Aug 14, 2026 | 6.42 | 6.47 | 6.36 | 6.47 | 6.43 | 0.78% | 6,722,741 |
| Aug 13, 2026 | 6.38 | 6.48 | 6.35 | 6.42 | 6.38 | 0.78% | 16,543,926 |
| Aug 12, 2026 | 6.32 | 6.40 | 6.30 | 6.37 | 6.33 | 0.79% | 18,277,815 |
| Aug 11, 2026 | 6.25 | 6.34 | 6.22 | 6.32 | 6.28 | 3.61% | 28,829,409 |
| Aug 10, 2026 | 6.16 | 6.19 | 6.10 | 6.10 | 6.06 | -0.97% | 5,282,230 |
| Aug 7, 2026 | 6.15 | 6.20 | 6.15 | 6.16 | 6.12 | 0.16% | 4,197,509 |
| Aug 6, 2026 | 6.24 | 6.25 | 6.13 | 6.15 | 6.11 | -1.44% | 8,070,035 |
| Aug 5, 2026 | 6.26 | 6.33 | 6.21 | 6.24 | 6.20 | -0.32% | 15,536,083 |
| Aug 4, 2026 | 6.23 | 6.27 | 6.18 | 6.26 | 6.22 | 0.48% | 11,172,863 |