ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates · Delayed Price · Currency is AED 6.19
-0.11 (-1.75%)
At close: Jul 23, 2026
ADX:ADNOCLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6.30 | 6.31 | 6.14 | 6.17 | 6.17 | -2.06% | 4,838,971 |
| 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% | 10,208,330 |
| 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% | 11,002,530 |
| 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% | 35,035,750 |
| Jul 9, 2026 | 5.87 | 6.04 | 5.85 | 6.02 | 6.02 | 2.38% | 17,637,940 |
| 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% | 28,578,610 |
| 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 |