Abu Dhabi Ports Company PJSC (ADX:ADPORTS)
United Arab Emirates · Delayed Price · Currency is AED 4.810
0.00 (0.00%)
At close: Jan 8, 2026
ADX:ADPORTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 4.81 | 4.84 | 4.80 | 4.81 | 4.81 | - | 1,065,076 |
| Jan 7, 2026 | 4.80 | 4.83 | 4.78 | 4.81 | 4.81 | -0.41% | 928,141 |
| Jan 6, 2026 | 4.77 | 4.84 | 4.77 | 4.83 | 4.83 | 1.26% | 1,201,394 |
| Jan 5, 2026 | 4.79 | 4.79 | 4.74 | 4.77 | 4.77 | -0.42% | 536,873 |
| Jan 2, 2026 | 4.77 | 4.83 | 4.77 | 4.79 | 4.79 | 0.42% | 468,045 |
| Dec 31, 2025 | 4.84 | 4.89 | 4.77 | 4.77 | 4.77 | -1.45% | 2,568,824 |
| Dec 30, 2025 | 4.76 | 4.85 | 4.68 | 4.84 | 4.84 | 1.68% | 2,759,501 |
| Dec 29, 2025 | 4.75 | 4.81 | 4.71 | 4.76 | 4.76 | 0.21% | 4,077,828 |
| Dec 26, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 1.28% | 811,183 |
| Dec 25, 2025 | 4.71 | 4.73 | 4.68 | 4.69 | 4.69 | -0.21% | 1,492,080 |
| Dec 24, 2025 | 4.75 | 4.77 | 4.70 | 4.70 | 4.70 | -1.05% | 1,675,426 |
| Dec 23, 2025 | 4.75 | 4.76 | 4.73 | 4.75 | 4.75 | - | 5,563,000 |
| Dec 22, 2025 | 4.66 | 4.76 | 4.65 | 4.75 | 4.75 | 2.15% | 1,853,842 |
| Dec 19, 2025 | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | -1.69% | 2,522,647 |
| Dec 18, 2025 | 4.68 | 4.74 | 4.67 | 4.73 | 4.73 | 1.07% | 1,948,511 |
| Dec 17, 2025 | 4.65 | 4.68 | 4.58 | 4.68 | 4.68 | 0.65% | 1,741,177 |
| Dec 16, 2025 | 4.70 | 4.70 | 4.63 | 4.65 | 4.65 | -1.06% | 817,804 |
| Dec 15, 2025 | 4.65 | 4.71 | 4.55 | 4.70 | 4.70 | 1.08% | 5,645,383 |
| Dec 12, 2025 | 4.61 | 4.75 | 4.61 | 4.65 | 4.65 | 0.87% | 2,641,396 |
| Dec 11, 2025 | 4.60 | 4.62 | 4.58 | 4.61 | 4.61 | 0.22% | 1,846,403 |
| Dec 10, 2025 | 4.62 | 4.63 | 4.50 | 4.60 | 4.60 | - | 12,668,178 |
| Dec 9, 2025 | 4.50 | 4.61 | 4.48 | 4.60 | 4.60 | 2.45% | 9,027,469 |
| Dec 8, 2025 | 4.47 | 4.52 | 4.37 | 4.49 | 4.49 | 0.22% | 3,340,490 |
| Dec 5, 2025 | 4.49 | 4.53 | 4.44 | 4.48 | 4.48 | -0.22% | 1,847,359 |
| Dec 4, 2025 | 4.50 | 4.55 | 4.47 | 4.49 | 4.49 | -0.22% | 2,703,531 |
| Dec 3, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 2.97% | 3,107,799 |
| Nov 28, 2025 | 4.30 | 4.40 | 4.26 | 4.37 | 4.37 | 1.63% | 1,058,808 |
| Nov 27, 2025 | 4.37 | 4.38 | 4.27 | 4.30 | 4.30 | -1.15% | 1,790,108 |
| Nov 26, 2025 | 4.32 | 4.41 | 4.31 | 4.35 | 4.35 | 0.69% | 3,396,000 |
| Nov 25, 2025 | 4.38 | 4.43 | 4.32 | 4.32 | 4.32 | -1.14% | 763,081 |
| Nov 24, 2025 | 4.40 | 4.45 | 4.33 | 4.37 | 4.37 | -0.46% | 1,249,347 |
| Nov 21, 2025 | 4.52 | 4.52 | 4.35 | 4.39 | 4.39 | -2.66% | 6,713,862 |
| Nov 20, 2025 | 4.48 | 4.56 | 4.48 | 4.51 | 4.51 | 0.67% | 1,977,965 |
| Nov 19, 2025 | 4.50 | 4.55 | 4.45 | 4.48 | 4.48 | -0.44% | 1,308,642 |
| Nov 18, 2025 | 4.56 | 4.56 | 4.41 | 4.50 | 4.50 | -1.53% | 5,635,452 |
| Nov 17, 2025 | 4.41 | 4.59 | 4.40 | 4.57 | 4.57 | 3.63% | 5,651,045 |
| Nov 14, 2025 | 4.56 | 4.56 | 4.37 | 4.41 | 4.41 | -3.29% | 3,833,483 |
| Nov 13, 2025 | 4.53 | 4.60 | 4.45 | 4.56 | 4.56 | 0.66% | 2,025,157 |
| Nov 12, 2025 | 4.70 | 4.74 | 4.51 | 4.53 | 4.53 | -1.52% | 4,856,353 |
| Nov 11, 2025 | 4.58 | 4.62 | 4.53 | 4.60 | 4.60 | 0.44% | 3,410,801 |
| Nov 10, 2025 | 4.67 | 4.67 | 4.58 | 4.58 | 4.58 | -2.14% | 1,874,100 |
| Nov 7, 2025 | 4.68 | 4.72 | 4.60 | 4.68 | 4.68 | - | 4,138,807 |
| Nov 6, 2025 | 4.55 | 4.68 | 4.52 | 4.68 | 4.68 | 2.86% | 5,552,212 |
| Nov 5, 2025 | 4.63 | 4.67 | 4.52 | 4.55 | 4.55 | -1.73% | 3,502,836 |
| Nov 4, 2025 | 4.59 | 4.64 | 4.59 | 4.63 | 4.63 | 1.09% | 2,448,454 |
| Nov 3, 2025 | 4.58 | 4.61 | 4.45 | 4.58 | 4.58 | - | 4,922,010 |
| Oct 31, 2025 | 4.73 | 4.74 | 4.56 | 4.58 | 4.58 | -3.17% | 4,343,786 |
| Oct 30, 2025 | 4.68 | 4.87 | 4.68 | 4.73 | 4.73 | 1.28% | 4,485,569 |
| Oct 29, 2025 | 4.73 | 4.75 | 4.64 | 4.67 | 4.67 | -1.27% | 2,241,340 |
| Oct 28, 2025 | 4.79 | 4.80 | 4.69 | 4.73 | 4.73 | -1.46% | 6,754,196 |