Abu Dhabi Ports Company PJSC (ADX:ADPORTS)
United Arab Emirates · Delayed Price · Currency is AED 4.190
+0.300 (7.71%)
At close: Mar 17, 2026
ADX:ADPORTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 3.89 | 4.22 | 3.82 | 4.19 | 4.19 | 7.71% | 1,975,686 |
| Mar 16, 2026 | 3.95 | 4.10 | 3.82 | 3.89 | 3.89 | -1.77% | 4,201,188 |
| Mar 13, 2026 | 4.14 | 4.15 | 3.96 | 3.96 | 3.96 | -4.58% | 2,394,670 |
| Mar 12, 2026 | 4.21 | 4.21 | 4.12 | 4.15 | 4.15 | -1.19% | 2,451,070 |
| Mar 11, 2026 | 4.25 | 4.33 | 4.10 | 4.20 | 4.20 | - | 6,536,367 |
| Mar 10, 2026 | 4.11 | 4.28 | 4.11 | 4.20 | 4.20 | 3.19% | 5,746,661 |
| Mar 9, 2026 | 4.18 | 4.23 | 4.02 | 4.07 | 4.07 | -3.78% | 9,202,845 |
| Mar 6, 2026 | 4.09 | 4.60 | 4.09 | 4.23 | 4.23 | -1.63% | 14,269,700 |
| Mar 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.87% | 175,466 |
| Mar 4, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.84% | 179,901 |
| Feb 27, 2026 | 4.81 | 4.83 | 4.74 | 4.75 | 4.75 | -1.25% | 1,210,672 |
| Feb 26, 2026 | 4.90 | 4.91 | 4.79 | 4.81 | 4.81 | -1.84% | 2,266,093 |
| Feb 25, 2026 | 4.97 | 4.97 | 4.88 | 4.90 | 4.90 | -1.41% | 853,786 |
| Feb 24, 2026 | 5.01 | 5.03 | 4.94 | 4.97 | 4.97 | -0.60% | 2,265,861 |
| Feb 23, 2026 | 5.03 | 5.10 | 4.93 | 5.00 | 5.00 | -0.40% | 2,362,365 |
| Feb 20, 2026 | 5.05 | 5.10 | 5.01 | 5.02 | 5.02 | -0.79% | 621,162 |
| Feb 19, 2026 | 5.15 | 5.16 | 4.97 | 5.06 | 5.06 | -1.75% | 3,644,764 |
| Feb 18, 2026 | 5.17 | 5.26 | 5.13 | 5.15 | 5.15 | -0.96% | 2,998,314 |
| Feb 17, 2026 | 5.43 | 5.43 | 5.13 | 5.20 | 5.20 | -4.24% | 4,214,563 |
| Feb 16, 2026 | 5.29 | 5.52 | 5.28 | 5.43 | 5.43 | 2.65% | 4,286,166 |
| Feb 13, 2026 | 5.12 | 5.29 | 5.08 | 5.29 | 5.29 | 3.52% | 5,038,803 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.06 | 5.11 | 5.11 | -2.85% | 2,502,960 |
| Feb 11, 2026 | 5.34 | 5.34 | 5.24 | 5.26 | 5.26 | -0.75% | 1,277,466 |
| Feb 10, 2026 | 5.30 | 5.37 | 5.29 | 5.30 | 5.30 | - | 2,441,091 |
| Feb 9, 2026 | 5.26 | 5.34 | 5.24 | 5.30 | 5.30 | 0.95% | 2,373,684 |
| Feb 6, 2026 | 5.25 | 5.26 | 5.22 | 5.25 | 5.25 | -0.19% | 736,926 |
| Feb 5, 2026 | 5.30 | 5.33 | 5.20 | 5.26 | 5.26 | -0.75% | 3,269,799 |
| Feb 4, 2026 | 5.20 | 5.37 | 5.20 | 5.30 | 5.30 | 1.92% | 5,722,623 |
| Feb 3, 2026 | 5.20 | 5.30 | 5.18 | 5.20 | 5.20 | - | 1,766,937 |
| Feb 2, 2026 | 5.09 | 5.20 | 5.07 | 5.20 | 5.20 | 0.78% | 2,403,080 |
| Jan 30, 2026 | 5.16 | 5.18 | 5.11 | 5.16 | 5.16 | 0.19% | 496,958 |
| Jan 29, 2026 | 5.15 | 5.19 | 5.13 | 5.15 | 5.15 | - | 1,661,930 |
| Jan 28, 2026 | 5.20 | 5.23 | 5.13 | 5.15 | 5.15 | -1.15% | 4,119,704 |
| Jan 27, 2026 | 5.14 | 5.28 | 5.10 | 5.21 | 5.21 | 1.76% | 3,086,499 |
| Jan 26, 2026 | 5.30 | 5.30 | 5.10 | 5.12 | 5.12 | -3.21% | 2,870,771 |
| Jan 23, 2026 | 5.24 | 5.31 | 5.20 | 5.29 | 5.29 | 1.15% | 5,957,191 |
| Jan 22, 2026 | 5.12 | 5.23 | 5.12 | 5.23 | 5.23 | 2.55% | 10,773,880 |
| Jan 21, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 1.80% | 6,305,860 |
| Jan 20, 2026 | 5.03 | 5.04 | 4.96 | 5.01 | 5.01 | -0.40% | 2,362,999 |
| Jan 19, 2026 | 5.00 | 5.10 | 5.00 | 5.03 | 5.03 | 0.80% | 3,079,841 |
| Jan 16, 2026 | 4.81 | 5.04 | 4.80 | 4.99 | 4.99 | 4.39% | 6,097,843 |
| Jan 15, 2026 | 4.78 | 4.79 | 4.71 | 4.78 | 4.78 | - | 1,485,404 |
| Jan 14, 2026 | 4.79 | 4.84 | 4.77 | 4.78 | 4.78 | -0.21% | 2,671,427 |
| Jan 13, 2026 | 4.70 | 4.81 | 4.64 | 4.79 | 4.79 | 1.91% | 2,303,243 |
| Jan 12, 2026 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | -1.05% | 863,545 |
| Jan 9, 2026 | 4.80 | 4.82 | 4.72 | 4.75 | 4.75 | -1.25% | 1,383,928 |
| 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 |