Abu Dhabi Ports Company PJSC (ADX:ADPORTS)
United Arab Emirates · Delayed Price · Currency is AED 5.30
+0.10 (1.92%)
At close: Feb 4, 2026
ADX:ADPORTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | 12,668,170 |
| 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 |