ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates · Delayed Price · Currency is AED 5.71
+0.03 (0.53%)
Last updated: Jun 9, 2026, 10:00 AM GST
ADX:ADNOCLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 5.87 | 5.91 | 5.69 | 5.69 | 5.69 | -3.40% | 3,958,214 |
| Jun 2, 2026 | 6.00 | 6.08 | 5.89 | 5.89 | 5.89 | -1.83% | 6,221,003 |
| Jun 1, 2026 | 5.96 | 6.07 | 5.83 | 6.00 | 6.00 | 0.17% | 18,212,570 |
| May 25, 2026 | 5.81 | 5.99 | 5.81 | 5.99 | 5.99 | 3.28% | 22,223,290 |
| May 22, 2026 | 5.78 | 5.83 | 5.76 | 5.80 | 5.80 | 0.73% | 2,337,691 |
| May 21, 2026 | 5.76 | 5.82 | 5.75 | 5.80 | 5.76 | 1.05% | 4,426,005 |
| May 20, 2026 | 5.72 | 5.80 | 5.69 | 5.74 | 5.70 | 0.70% | 3,685,381 |
| May 19, 2026 | 5.79 | 5.81 | 5.70 | 5.70 | 5.66 | -1.38% | 3,594,565 |
| May 18, 2026 | 5.85 | 5.85 | 5.72 | 5.78 | 5.74 | -1.20% | 5,633,715 |
| May 15, 2026 | 5.82 | 5.88 | 5.81 | 5.85 | 5.81 | 0.52% | 4,326,645 |
| May 14, 2026 | 5.79 | 5.86 | 5.79 | 5.82 | 5.78 | 0.52% | 3,164,639 |
| May 13, 2026 | 5.80 | 5.91 | 5.76 | 5.79 | 5.75 | - | 8,031,610 |
| May 12, 2026 | 5.95 | 5.95 | 5.78 | 5.79 | 5.75 | -2.69% | 5,672,119 |
| May 11, 2026 | 5.96 | 6.02 | 5.93 | 5.95 | 5.91 | - | 5,224,614 |
| May 8, 2026 | 5.99 | 5.99 | 5.92 | 5.95 | 5.91 | -0.83% | 4,213,532 |
| May 7, 2026 | 6.07 | 6.08 | 5.98 | 6.00 | 5.96 | -0.33% | 9,720,937 |
| May 6, 2026 | 5.94 | 6.09 | 5.94 | 6.02 | 5.98 | 2.21% | 18,228,310 |
| May 5, 2026 | 5.79 | 5.89 | 5.75 | 5.89 | 5.85 | -0.51% | 7,097,586 |
| May 4, 2026 | 5.86 | 6.14 | 5.86 | 5.92 | 5.88 | 1.20% | 31,557,130 |
| May 1, 2026 | 5.88 | 5.93 | 5.84 | 5.85 | 5.81 | -0.34% | 9,984,629 |
| Apr 30, 2026 | 5.92 | 5.94 | 5.84 | 5.87 | 5.83 | -0.68% | 9,107,560 |
| Apr 29, 2026 | 5.65 | 5.98 | 5.60 | 5.91 | 5.87 | 7.85% | 30,437,520 |
| Apr 28, 2026 | 5.30 | 5.48 | 5.30 | 5.48 | 5.44 | 3.59% | 8,755,303 |
| Apr 27, 2026 | 5.32 | 5.35 | 5.29 | 5.29 | 5.25 | -0.75% | 3,743,136 |
| Apr 24, 2026 | 5.27 | 5.33 | 5.25 | 5.33 | 5.29 | 1.14% | 6,265,615 |
| Apr 23, 2026 | 5.29 | 5.30 | 5.25 | 5.27 | 5.23 | -0.38% | 2,219,708 |
| Apr 22, 2026 | 5.36 | 5.38 | 5.29 | 5.29 | 5.25 | -1.31% | 4,569,903 |
| Apr 21, 2026 | 5.39 | 5.42 | 5.33 | 5.36 | 5.32 | -0.37% | 5,282,669 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.38 | 5.38 | 5.34 | -2.18% | 4,487,618 |
| Apr 17, 2026 | 5.41 | 5.59 | 5.40 | 5.50 | 5.46 | 2.04% | 9,577,736 |
| Apr 16, 2026 | 5.43 | 5.52 | 5.39 | 5.39 | 5.35 | -0.74% | 3,773,697 |
| Apr 15, 2026 | 5.34 | 5.43 | 5.34 | 5.43 | 5.39 | 1.69% | 4,678,341 |
| Apr 14, 2026 | 5.28 | 5.39 | 5.27 | 5.34 | 5.30 | 1.14% | 3,683,768 |
| Apr 13, 2026 | 5.33 | 5.33 | 5.23 | 5.28 | 5.24 | -1.31% | 4,495,600 |
| Apr 10, 2026 | 5.36 | 5.46 | 5.35 | 5.35 | 5.31 | - | 5,443,794 |
| Apr 9, 2026 | 5.44 | 5.44 | 5.32 | 5.35 | 5.31 | -1.65% | 4,250,703 |
| Apr 8, 2026 | 5.27 | 5.52 | 5.25 | 5.44 | 5.40 | 5.02% | 13,920,970 |
| Apr 7, 2026 | 5.28 | 5.28 | 5.17 | 5.18 | 5.14 | -1.89% | 4,605,221 |
| Apr 6, 2026 | 5.21 | 5.30 | 5.21 | 5.28 | 5.24 | 1.34% | 4,895,282 |
| Apr 3, 2026 | 5.25 | 5.31 | 5.21 | 5.21 | 5.17 | -1.14% | 5,296,351 |
| Apr 2, 2026 | 5.26 | 5.27 | 5.19 | 5.27 | 5.23 | 0.58% | 6,983,594 |
| Apr 1, 2026 | 5.15 | 5.31 | 5.15 | 5.28 | 5.20 | 2.13% | 14,858,420 |
| Mar 31, 2026 | 5.00 | 5.17 | 5.00 | 5.17 | 5.09 | 3.40% | 10,459,220 |
| Mar 30, 2026 | 5.00 | 5.01 | 4.92 | 5.00 | 4.93 | - | 3,541,727 |
| Mar 27, 2026 | 5.01 | 5.04 | 4.94 | 5.00 | 4.93 | - | 2,786,792 |