ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates · Delayed Price · Currency is AED 5.70
-0.08 (-1.38%)
At close: May 19, 2026
ADX:ADNOCLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.79 | 5.81 | 5.70 | 5.70 | 5.70 | -1.38% | 3,594,565 |
| May 18, 2026 | 5.85 | 5.85 | 5.72 | 5.78 | 5.78 | -1.20% | 5,633,715 |
| May 15, 2026 | 5.82 | 5.88 | 5.81 | 5.85 | 5.85 | 0.52% | 4,326,645 |
| May 14, 2026 | 5.79 | 5.86 | 5.79 | 5.82 | 5.82 | 0.52% | 3,164,639 |
| May 13, 2026 | 5.80 | 5.91 | 5.76 | 5.79 | 5.79 | - | 8,031,610 |
| May 12, 2026 | 5.95 | 5.95 | 5.78 | 5.79 | 5.79 | -2.69% | 5,672,119 |
| May 11, 2026 | 5.96 | 6.02 | 5.93 | 5.95 | 5.95 | - | 5,224,614 |
| May 8, 2026 | 5.99 | 5.99 | 5.92 | 5.95 | 5.95 | -0.83% | 4,213,532 |
| May 7, 2026 | 6.07 | 6.08 | 5.98 | 6.00 | 6.00 | -0.33% | 9,076,123 |
| May 6, 2026 | 5.94 | 6.09 | 5.94 | 6.02 | 6.02 | 2.21% | 18,228,310 |
| May 5, 2026 | 5.79 | 5.89 | 5.75 | 5.89 | 5.89 | -0.51% | 7,097,586 |
| May 4, 2026 | 5.86 | 6.14 | 5.86 | 5.92 | 5.92 | 1.20% | 31,557,130 |
| May 1, 2026 | 5.88 | 5.93 | 5.84 | 5.85 | 5.85 | -0.34% | 9,984,629 |
| Apr 30, 2026 | 5.92 | 5.94 | 5.84 | 5.87 | 5.87 | -0.68% | 9,107,560 |
| Apr 29, 2026 | 5.65 | 5.98 | 5.60 | 5.91 | 5.91 | 7.85% | 30,437,527 |
| Apr 28, 2026 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 3.59% | 8,755,303 |
| Apr 27, 2026 | 5.32 | 5.35 | 5.29 | 5.29 | 5.29 | -0.75% | 3,743,136 |
| Apr 24, 2026 | 5.27 | 5.33 | 5.25 | 5.33 | 5.33 | 1.14% | 6,265,615 |
| Apr 23, 2026 | 5.29 | 5.30 | 5.25 | 5.27 | 5.27 | -0.38% | 2,219,708 |
| Apr 22, 2026 | 5.36 | 5.38 | 5.29 | 5.29 | 5.29 | -1.31% | 4,569,903 |
| Apr 21, 2026 | 5.39 | 5.42 | 5.33 | 5.36 | 5.36 | -0.37% | 5,282,669 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | -2.18% | 4,487,618 |
| Apr 17, 2026 | 5.41 | 5.59 | 5.40 | 5.50 | 5.50 | 2.04% | 9,577,736 |
| Apr 16, 2026 | 5.43 | 5.52 | 5.39 | 5.39 | 5.39 | -0.74% | 3,773,697 |
| Apr 15, 2026 | 5.34 | 5.43 | 5.34 | 5.43 | 5.43 | 1.69% | 4,678,341 |
| Apr 14, 2026 | 5.28 | 5.39 | 5.27 | 5.34 | 5.34 | 1.14% | 3,683,768 |
| Apr 13, 2026 | 5.33 | 5.33 | 5.23 | 5.28 | 5.28 | -1.31% | 4,495,600 |
| Apr 10, 2026 | 5.36 | 5.46 | 5.35 | 5.35 | 5.35 | - | 5,443,794 |
| Apr 9, 2026 | 5.44 | 5.44 | 5.32 | 5.35 | 5.35 | -1.65% | 4,250,703 |
| Apr 8, 2026 | 5.27 | 5.52 | 5.25 | 5.44 | 5.44 | 5.02% | 13,920,970 |
| Apr 7, 2026 | 5.28 | 5.28 | 5.17 | 5.18 | 5.18 | -1.89% | 4,605,221 |
| Apr 6, 2026 | 5.21 | 5.30 | 5.21 | 5.28 | 5.28 | 1.34% | 4,895,282 |
| Apr 3, 2026 | 5.25 | 5.31 | 5.21 | 5.21 | 5.21 | -1.14% | 5,296,351 |
| Apr 2, 2026 | 5.26 | 5.27 | 5.19 | 5.27 | 5.27 | -0.19% | 6,983,594 |
| Apr 1, 2026 | 5.15 | 5.31 | 5.15 | 5.28 | 5.24 | 2.13% | 14,858,420 |
| Mar 31, 2026 | 5.00 | 5.17 | 5.00 | 5.17 | 5.13 | 3.40% | 10,459,220 |
| Mar 30, 2026 | 5.00 | 5.01 | 4.92 | 5.00 | 4.96 | - | 3,541,727 |
| Mar 27, 2026 | 5.01 | 5.04 | 4.94 | 5.00 | 4.96 | - | 2,786,792 |
| Mar 26, 2026 | 5.19 | 5.19 | 5.00 | 5.00 | 4.96 | -3.85% | 4,599,392 |
| Mar 25, 2026 | 5.00 | 5.22 | 5.00 | 5.20 | 5.16 | 4.21% | 9,195,778 |
| Mar 24, 2026 | 5.01 | 5.11 | 4.95 | 4.99 | 4.95 | -0.20% | 4,580,069 |
| Mar 23, 2026 | 4.98 | 5.03 | 4.80 | 5.00 | 4.96 | 0.40% | 3,191,745 |
| Mar 18, 2026 | 5.13 | 5.28 | 4.96 | 4.98 | 4.94 | -2.92% | 10,663,870 |
| Mar 17, 2026 | 4.93 | 5.19 | 4.93 | 5.13 | 5.09 | 3.85% | 8,625,123 |
| Mar 16, 2026 | 5.05 | 5.05 | 4.84 | 4.94 | 4.90 | -2.95% | 4,938,565 |
| Mar 13, 2026 | 5.03 | 5.19 | 4.98 | 5.09 | 5.05 | 1.39% | 4,029,509 |
| Mar 12, 2026 | 5.18 | 5.20 | 4.95 | 5.02 | 4.98 | -2.52% | 3,264,779 |
| Mar 11, 2026 | 5.19 | 5.35 | 5.12 | 5.15 | 5.11 | -0.77% | 8,200,780 |
| Mar 10, 2026 | 5.19 | 5.32 | 5.12 | 5.19 | 5.15 | 2.77% | 9,851,762 |
| Mar 9, 2026 | 5.01 | 5.12 | 4.96 | 5.05 | 5.01 | -2.88% | 10,945,620 |