ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates · Delayed Price · Currency is AED 5.92
+0.02 (0.34%)
At close: Jul 3, 2026
ADX:ADNOCLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 28,578,610 |
| 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% | 18,622,110 |
| 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 |
| 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 |