ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates · Delayed Price · Currency is AED 6.85
-0.06 (-0.87%)
At close: Sep 2, 2026
ADX:ADNOCLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 6.21 | 6.29 | 6.20 | 6.23 | 6.19 | 0.48% | 8,091,334 |
| Jul 31, 2026 | 6.20 | 6.25 | 6.16 | 6.20 | 6.16 | - | 7,379,023 |
| Jul 30, 2026 | 6.14 | 6.20 | 6.14 | 6.20 | 6.16 | 0.98% | 4,771,756 |
| Jul 29, 2026 | 6.21 | 6.22 | 6.12 | 6.14 | 6.10 | -1.13% | 6,485,807 |
| Jul 28, 2026 | 6.23 | 6.23 | 6.18 | 6.21 | 6.17 | -0.32% | 3,038,273 |
| Jul 27, 2026 | 6.22 | 6.29 | 6.19 | 6.23 | 6.19 | 0.16% | 7,709,194 |
| Jul 24, 2026 | 6.20 | 6.24 | 6.18 | 6.22 | 6.18 | 0.48% | 6,849,724 |
| Jul 23, 2026 | 6.30 | 6.31 | 6.14 | 6.19 | 6.15 | -1.75% | 7,060,984 |
| Jul 22, 2026 | 6.23 | 6.37 | 6.22 | 6.30 | 6.26 | 1.29% | 9,272,392 |
| Jul 21, 2026 | 6.14 | 6.44 | 6.14 | 6.22 | 6.18 | 1.30% | 10,208,335 |
| Jul 20, 2026 | 6.02 | 6.15 | 5.95 | 6.14 | 6.10 | 1.82% | 5,837,563 |
| Jul 17, 2026 | 6.13 | 6.14 | 6.03 | 6.03 | 5.99 | -1.79% | 4,687,923 |
| Jul 16, 2026 | 6.26 | 6.32 | 6.13 | 6.14 | 6.10 | -1.92% | 9,599,245 |
| Jul 15, 2026 | 6.15 | 6.26 | 6.13 | 6.26 | 6.22 | 2.12% | 11,002,532 |
| Jul 14, 2026 | 6.08 | 6.15 | 6.01 | 6.13 | 6.09 | -0.16% | 11,971,460 |
| Jul 13, 2026 | 6.03 | 6.14 | 5.97 | 6.14 | 6.10 | 1.15% | 13,573,140 |
| Jul 10, 2026 | 6.02 | 6.11 | 6.02 | 6.07 | 6.03 | 0.83% | 35,035,759 |
| Jul 9, 2026 | 5.87 | 6.04 | 5.85 | 6.02 | 5.98 | 2.38% | 17,637,945 |
| Jul 8, 2026 | 5.95 | 5.95 | 5.86 | 5.88 | 5.84 | -1.34% | 8,455,290 |
| Jul 7, 2026 | 5.94 | 5.98 | 5.92 | 5.96 | 5.92 | 0.68% | 6,869,976 |
| Jul 6, 2026 | 5.92 | 5.96 | 5.91 | 5.92 | 5.88 | - | 4,527,849 |
| Jul 3, 2026 | 5.89 | 5.96 | 5.89 | 5.92 | 5.88 | 0.34% | 4,535,369 |
| Jul 2, 2026 | 5.92 | 5.94 | 5.83 | 5.90 | 5.86 | -0.34% | 6,597,361 |
| Jul 1, 2026 | 6.02 | 6.04 | 5.92 | 5.92 | 5.88 | -1.66% | 5,600,909 |
| Jun 30, 2026 | 6.01 | 6.06 | 5.97 | 6.02 | 5.98 | 0.50% | 8,957,814 |
| Jun 29, 2026 | 5.96 | 6.10 | 5.96 | 5.99 | 5.95 | 1.01% | 28,578,615 |
| Jun 26, 2026 | 5.94 | 5.97 | 5.88 | 5.93 | 5.89 | 0.51% | 4,957,468 |
| Jun 25, 2026 | 5.98 | 6.05 | 5.90 | 5.90 | 5.86 | -1.17% | 8,795,713 |
| Jun 24, 2026 | 5.93 | 6.07 | 5.92 | 5.97 | 5.93 | 0.67% | 18,622,112 |