Abu Dhabi Ports Company PJSC (ADX:ADPORTS)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
4.670
-0.060 (-1.27%)
Last updated: Oct 29, 2025, 10:00 AM GST

ADX:ADPORTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254.684.874.684.734.731.28%4,485,569
Oct 29, 20254.734.754.644.674.67-1.27%2,241,340
Oct 28, 20254.794.804.694.734.73-1.46%6,754,196
Oct 27, 20254.774.894.774.804.801.05%11,341,580
Oct 24, 20254.504.794.484.754.755.56%13,576,350
Oct 23, 20254.274.574.274.504.505.14%21,395,650
Oct 22, 20254.204.344.184.284.281.90%3,611,330
Oct 21, 20254.184.214.154.204.200.48%1,471,542
Oct 20, 20254.174.224.144.184.180.24%4,231,346
Oct 17, 20254.104.194.104.174.171.96%10,168,180
Oct 16, 20254.054.104.034.094.090.99%4,261,474
Oct 15, 20254.074.084.034.054.05-0.49%3,191,504
Oct 14, 20254.094.144.054.074.07-0.49%6,438,647
Oct 13, 20254.034.134.014.094.090.99%6,942,093
Oct 10, 20254.114.114.044.054.05-1.46%6,035,004
Oct 9, 20254.164.234.084.114.11-0.96%9,722,312
Oct 8, 20254.144.164.084.154.150.24%6,570,665
Oct 7, 20254.074.214.064.144.142.22%12,623,410
Oct 6, 20253.894.153.894.054.056.02%12,477,100
Oct 3, 20253.853.883.823.823.82-0.52%705,990
Oct 2, 20253.803.863.803.843.841.32%2,015,748
Oct 1, 20253.743.803.713.793.791.61%2,453,767
Sep 30, 20253.803.813.713.733.73-1.84%2,130,974
Sep 29, 20253.823.823.763.803.80-0.52%880,456
Sep 26, 20253.793.823.763.823.820.79%1,367,734
Sep 25, 20253.833.833.733.793.79-0.26%3,133,087
Sep 24, 20253.883.883.803.803.80-2.06%3,650,806
Sep 23, 20253.893.913.853.883.88-0.26%1,432,232
Sep 22, 20253.903.913.863.893.890.52%1,767,131
Sep 19, 20253.963.963.873.873.87-2.03%3,057,333
Sep 18, 20253.923.973.923.953.950.77%405,373
Sep 17, 20253.943.943.923.923.92-0.51%410,970
Sep 16, 20253.923.953.923.943.940.51%701,307
Sep 15, 20253.953.973.923.923.92-0.51%779,371
Sep 12, 20253.973.983.943.943.94-0.76%569,302
Sep 11, 20253.993.993.943.973.97-0.25%353,113
Sep 10, 20253.944.003.923.983.980.76%1,532,949
Sep 9, 20254.004.003.923.953.95-1.00%1,259,153
Sep 8, 20254.034.033.923.993.99-0.99%1,793,815
Sep 4, 20254.104.104.024.034.03-1.23%907,358
Sep 3, 20254.054.134.054.084.080.49%746,572
Sep 2, 20254.094.094.024.064.06-0.49%464,904
Sep 1, 20254.164.164.054.084.08-1.92%1,540,789
Aug 29, 20254.164.224.154.164.16-984,554
Aug 28, 20254.214.224.164.164.16-0.95%780,875
Aug 27, 20254.184.214.174.204.200.72%2,393,727
Aug 26, 20254.164.184.144.174.170.48%861,255
Aug 25, 20254.164.184.154.154.15-854,303
Aug 22, 20254.174.194.154.154.15-0.48%838,921
Aug 21, 20254.184.204.154.174.17-1,324,830