Abu Dhabi Ports Company PJSC (ADX:ADPORTS)
United Arab Emirates · Delayed Price · Currency is AED 4.230
+0.010 (0.24%)
At close: Aug 8, 2025, 2:44 PM GST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.22 | 4.23 | 4.20 | 4.22 | - | - | 718,223 |
| Aug 6, 2025 | 4.17 | 4.24 | 4.15 | 4.22 | - | 1.44% | 1,699,899 |
| Aug 5, 2025 | 4.18 | 4.20 | 4.14 | 4.16 | - | -0.24% | 631,823 |
| Aug 4, 2025 | 4.13 | 4.19 | 4.13 | 4.17 | - | 1.21% | 860,096 |
| Aug 1, 2025 | 4.16 | 4.16 | 4.11 | 4.12 | - | -0.96% | 950,845 |
| Jul 31, 2025 | 4.22 | 4.22 | 4.15 | 4.16 | - | -1.19% | 1,367,241 |
| Jul 30, 2025 | 4.23 | 4.25 | 4.19 | 4.21 | - | -0.24% | 1,133,515 |
| Jul 29, 2025 | 4.27 | 4.27 | 4.20 | 4.22 | - | -0.94% | 1,203,817 |
| Jul 28, 2025 | 4.24 | 4.28 | 4.24 | 4.26 | - | 0.71% | 1,323,237 |
| Jul 25, 2025 | 4.23 | 4.26 | 4.22 | 4.23 | - | - | 766,437 |
| Jul 24, 2025 | 4.29 | 4.32 | 4.23 | 4.23 | - | -1.17% | 2,095,510 |
| Jul 23, 2025 | 4.19 | 4.30 | 4.18 | 4.28 | - | 2.15% | 3,279,741 |
| Jul 22, 2025 | 4.25 | 4.26 | 4.14 | 4.19 | - | -1.41% | 1,900,755 |
| Jul 21, 2025 | 4.28 | 4.30 | 4.24 | 4.25 | - | -0.70% | 1,107,784 |
| Jul 18, 2025 | 4.29 | 4.37 | 4.27 | 4.28 | - | - | 3,349,546 |
| Jul 17, 2025 | 4.19 | 4.30 | 4.17 | 4.28 | - | 2.15% | 3,524,213 |
| Jul 16, 2025 | 4.19 | 4.21 | 4.14 | 4.19 | - | - | 1,362,687 |
| Jul 15, 2025 | 4.14 | 4.22 | 4.14 | 4.19 | - | 1.21% | 2,748,159 |
| Jul 14, 2025 | 4.21 | 4.24 | 4.13 | 4.14 | - | -1.66% | 3,908,242 |
| Jul 11, 2025 | 4.43 | 4.44 | 4.21 | 4.21 | - | -4.54% | 8,749,246 |
| Jul 10, 2025 | 4.17 | 4.45 | 4.17 | 4.41 | - | 6.27% | 11,923,580 |
| Jul 9, 2025 | 4.06 | 4.19 | 4.06 | 4.15 | - | 2.22% | 8,260,749 |
| Jul 8, 2025 | 3.99 | 4.08 | 3.99 | 4.06 | - | 1.75% | 6,548,214 |
| Jul 7, 2025 | 4.00 | 4.03 | 3.96 | 3.99 | - | -0.25% | 4,525,445 |
| Jul 4, 2025 | 4.01 | 4.02 | 3.96 | 4.00 | - | -0.25% | 1,449,138 |
| Jul 3, 2025 | 4.00 | 4.03 | 3.98 | 4.01 | - | 0.75% | 2,561,971 |
| Jul 2, 2025 | 4.00 | 4.07 | 3.98 | 3.98 | - | -0.50% | 4,197,381 |
| Jul 1, 2025 | 4.07 | 4.07 | 3.98 | 4.00 | - | -1.72% | 4,009,378 |
| Jun 30, 2025 | 3.93 | 4.08 | 3.93 | 4.07 | - | 3.56% | 12,709,870 |
| Jun 26, 2025 | 3.95 | 4.00 | 3.93 | 3.93 | - | -0.51% | 2,724,625 |
| Jun 25, 2025 | 3.90 | 3.98 | 3.90 | 3.95 | - | 1.28% | 3,053,209 |
| Jun 24, 2025 | 3.83 | 3.95 | 3.83 | 3.90 | - | 4.84% | 7,866,557 |
| Jun 23, 2025 | 3.67 | 3.75 | 3.61 | 3.72 | - | 1.09% | 1,389,031 |
| Jun 20, 2025 | 3.64 | 3.75 | 3.64 | 3.68 | - | 1.38% | 3,458,429 |
| Jun 19, 2025 | 3.68 | 3.68 | 3.49 | 3.63 | - | -1.36% | 3,167,454 |
| Jun 18, 2025 | 3.75 | 3.75 | 3.64 | 3.68 | - | -1.34% | 2,557,922 |
| Jun 17, 2025 | 3.85 | 3.85 | 3.73 | 3.73 | - | -2.86% | 3,465,924 |
| Jun 16, 2025 | 3.86 | 3.92 | 3.83 | 3.84 | - | -1.03% | 3,154,094 |
| Jun 13, 2025 | 3.90 | 3.93 | 3.76 | 3.88 | - | -2.76% | 2,579,843 |
| Jun 12, 2025 | 4.05 | 4.06 | 3.96 | 3.99 | - | -2.44% | 5,619,652 |
| Jun 11, 2025 | 4.05 | 4.15 | 4.04 | 4.09 | - | 1.24% | 8,604,897 |
| Jun 10, 2025 | 3.93 | 4.09 | 3.93 | 4.04 | - | 2.80% | 12,666,390 |
| Jun 9, 2025 | 3.94 | 3.95 | 3.92 | 3.93 | - | - | 2,574,254 |
| Jun 4, 2025 | 3.96 | 3.96 | 3.92 | 3.93 | - | - | 2,507,368 |
| Jun 3, 2025 | 3.95 | 3.98 | 3.92 | 3.93 | - | - | 5,094,885 |
| Jun 2, 2025 | 3.99 | 3.99 | 3.93 | 3.93 | - | -1.50% | 4,149,660 |
| May 30, 2025 | 3.98 | 4.00 | 3.97 | 3.99 | - | 0.25% | 1,203,532 |
| May 29, 2025 | 4.02 | 4.02 | 3.97 | 3.98 | - | -0.50% | 2,584,131 |
| May 28, 2025 | 3.96 | 4.02 | 3.96 | 4.00 | - | 1.27% | 5,478,970 |
| May 27, 2025 | 3.92 | 3.97 | 3.91 | 3.95 | - | 1.02% | 2,297,866 |