ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates · Delayed Price · Currency is AED 6.42
+0.05 (0.78%)
At close: Aug 13, 2026
ADX:ADNOCLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6.38 | 6.48 | 6.35 | 6.42 | 6.42 | 0.78% | 16,543,920 |
| Aug 12, 2026 | 6.32 | 6.40 | 6.30 | 6.37 | 6.37 | 0.79% | 18,277,815 |
| Aug 11, 2026 | 6.25 | 6.34 | 6.22 | 6.32 | 6.32 | 3.61% | 28,829,400 |
| Aug 10, 2026 | 6.16 | 6.19 | 6.10 | 6.10 | 6.10 | -0.97% | 5,282,230 |
| Aug 7, 2026 | 6.15 | 6.20 | 6.15 | 6.16 | 6.16 | 0.16% | 4,197,509 |
| Aug 6, 2026 | 6.24 | 6.25 | 6.13 | 6.15 | 6.15 | -1.44% | 8,070,035 |
| Aug 5, 2026 | 6.26 | 6.33 | 6.21 | 6.24 | 6.24 | -0.32% | 15,536,080 |
| Aug 4, 2026 | 6.23 | 6.27 | 6.18 | 6.26 | 6.26 | 0.48% | 11,172,863 |
| Aug 3, 2026 | 6.21 | 6.29 | 6.20 | 6.23 | 6.23 | 0.48% | 8,091,334 |
| Jul 31, 2026 | 6.20 | 6.25 | 6.16 | 6.20 | 6.20 | - | 7,379,023 |
| Jul 30, 2026 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | 0.98% | 4,771,756 |
| Jul 29, 2026 | 6.21 | 6.22 | 6.12 | 6.14 | 6.14 | -1.13% | 6,485,807 |
| Jul 28, 2026 | 6.23 | 6.23 | 6.18 | 6.21 | 6.21 | -0.32% | 3,038,273 |
| Jul 27, 2026 | 6.22 | 6.29 | 6.19 | 6.23 | 6.23 | 0.16% | 7,709,194 |
| Jul 24, 2026 | 6.20 | 6.24 | 6.18 | 6.22 | 6.22 | 0.48% | 6,849,724 |
| Jul 23, 2026 | 6.30 | 6.31 | 6.14 | 6.19 | 6.19 | -1.75% | 7,060,984 |
| Jul 22, 2026 | 6.23 | 6.37 | 6.22 | 6.30 | 6.30 | 1.29% | 9,272,392 |
| Jul 21, 2026 | 6.14 | 6.44 | 6.14 | 6.22 | 6.22 | 1.30% | 10,208,335 |
| Jul 20, 2026 | 6.02 | 6.15 | 5.95 | 6.14 | 6.14 | 1.82% | 5,837,563 |
| Jul 17, 2026 | 6.13 | 6.14 | 6.03 | 6.03 | 6.03 | -1.79% | 4,687,923 |
| Jul 16, 2026 | 6.26 | 6.32 | 6.13 | 6.14 | 6.14 | -1.92% | 9,599,245 |
| Jul 15, 2026 | 6.15 | 6.26 | 6.13 | 6.26 | 6.26 | 2.12% | 11,002,532 |
| Jul 14, 2026 | 6.08 | 6.15 | 6.01 | 6.13 | 6.13 | -0.16% | 11,971,460 |
| Jul 13, 2026 | 6.03 | 6.14 | 5.97 | 6.14 | 6.14 | 1.15% | 13,573,140 |
| Jul 10, 2026 | 6.02 | 6.11 | 6.02 | 6.07 | 6.07 | 0.83% | 35,035,759 |
| Jul 9, 2026 | 5.87 | 6.04 | 5.85 | 6.02 | 6.02 | 2.38% | 17,637,945 |
| Jul 8, 2026 | 5.95 | 5.95 | 5.86 | 5.88 | 5.88 | -1.34% | 8,455,290 |
| Jul 7, 2026 | 5.94 | 5.98 | 5.92 | 5.96 | 5.96 | 0.68% | 6,869,976 |
| Jul 6, 2026 | 5.92 | 5.96 | 5.91 | 5.92 | 5.92 | - | 4,527,849 |
| Jul 3, 2026 | 5.89 | 5.96 | 5.89 | 5.92 | 5.92 | 0.34% | 4,535,369 |
| Jul 2, 2026 | 5.92 | 5.94 | 5.83 | 5.90 | 5.90 | -0.34% | 6,597,361 |
| Jul 1, 2026 | 6.02 | 6.04 | 5.92 | 5.92 | 5.92 | -1.66% | 5,600,909 |
| Jun 30, 2026 | 6.01 | 6.06 | 5.97 | 6.02 | 6.02 | 0.50% | 8,957,814 |
| Jun 29, 2026 | 5.96 | 6.10 | 5.96 | 5.99 | 5.99 | 1.01% | 28,578,615 |
| Jun 26, 2026 | 5.94 | 5.97 | 5.88 | 5.93 | 5.93 | 0.51% | 4,957,468 |
| Jun 25, 2026 | 5.98 | 6.05 | 5.90 | 5.90 | 5.90 | -1.17% | 8,795,713 |
| Jun 24, 2026 | 5.93 | 6.07 | 5.92 | 5.97 | 5.97 | 0.67% | 18,622,112 |
| Jun 23, 2026 | 5.96 | 5.99 | 5.89 | 5.93 | 5.93 | -0.50% | 6,389,755 |
| Jun 22, 2026 | 6.06 | 6.09 | 5.96 | 5.96 | 5.96 | -1.00% | 7,532,700 |
| Jun 19, 2026 | 6.15 | 6.15 | 5.99 | 6.02 | 6.02 | -2.11% | 9,241,715 |
| Jun 18, 2026 | 6.11 | 6.17 | 6.09 | 6.15 | 6.15 | 0.99% | 7,747,380 |
| Jun 17, 2026 | 6.07 | 6.09 | 6.02 | 6.09 | 6.09 | 0.50% | 4,972,420 |
| Jun 16, 2026 | 6.27 | 6.42 | 6.05 | 6.06 | 6.06 | -1.46% | 23,286,250 |
| Jun 12, 2026 | 5.88 | 6.28 | 5.88 | 6.15 | 6.15 | 4.95% | 25,586,300 |
| Jun 11, 2026 | 5.66 | 5.88 | 5.65 | 5.86 | 5.86 | 3.53% | 10,425,360 |
| Jun 10, 2026 | 5.77 | 5.79 | 5.64 | 5.66 | 5.66 | -1.91% | 5,619,838 |
| Jun 9, 2026 | 5.73 | 5.81 | 5.73 | 5.77 | 5.77 | 0.70% | 7,735,215 |
| Jun 8, 2026 | 5.69 | 5.73 | 5.63 | 5.73 | 5.73 | 0.35% | 3,510,624 |
| Jun 5, 2026 | 5.69 | 5.78 | 5.69 | 5.71 | 5.71 | 0.53% | 5,498,617 |
| Jun 4, 2026 | 5.70 | 5.73 | 5.68 | 5.68 | 5.68 | -0.18% | 5,019,188 |