Abu Dhabi Ports Company PJSC (ADX:ADPORTS)
United Arab Emirates · Delayed Price · Currency is AED 4.430
-0.030 (-0.67%)
Last updated: May 15, 2026, 10:00 AM GST
ADX:ADPORTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.40 | 4.42 | 4.30 | 4.38 | 4.38 | -1.13% | 1,837,776 |
| May 15, 2026 | 4.45 | 4.56 | 4.33 | 4.43 | 4.43 | -0.67% | 5,649,612 |
| May 14, 2026 | 4.45 | 4.47 | 4.40 | 4.46 | 4.46 | 1.83% | 2,433,838 |
| May 13, 2026 | 4.37 | 4.48 | 4.37 | 4.38 | 4.38 | 0.46% | 1,977,513 |
| May 12, 2026 | 4.37 | 4.37 | 4.30 | 4.36 | 4.36 | -0.23% | 593,982 |
| May 11, 2026 | 4.41 | 4.46 | 4.36 | 4.37 | 4.37 | -1.13% | 922,092 |
| May 8, 2026 | 4.39 | 4.45 | 4.34 | 4.42 | 4.42 | 0.23% | 2,639,862 |
| May 7, 2026 | 4.44 | 4.48 | 4.37 | 4.41 | 4.41 | 0.46% | 2,633,485 |
| May 6, 2026 | 4.28 | 4.42 | 4.26 | 4.39 | 4.39 | 3.54% | 5,243,046 |
| May 5, 2026 | 4.30 | 4.30 | 4.21 | 4.24 | 4.24 | -2.30% | 1,776,416 |
| May 4, 2026 | 4.33 | 4.50 | 4.28 | 4.34 | 4.34 | 0.93% | 5,137,793 |
| May 1, 2026 | 4.34 | 4.36 | 4.30 | 4.30 | 4.30 | -0.92% | 1,123,292 |
| Apr 30, 2026 | 4.34 | 4.35 | 4.23 | 4.34 | 4.34 | - | 2,660,632 |
| Apr 29, 2026 | 4.27 | 4.54 | 4.26 | 4.34 | 4.34 | 1.88% | 8,194,130 |
| Apr 28, 2026 | 4.33 | 4.34 | 4.26 | 4.26 | 4.26 | -1.16% | 723,407 |
| Apr 27, 2026 | 4.19 | 4.31 | 4.19 | 4.31 | 4.31 | 3.61% | 597,834 |
| Apr 24, 2026 | 4.12 | 4.21 | 4.11 | 4.16 | 4.16 | 0.73% | 746,111 |
| Apr 23, 2026 | 4.26 | 4.27 | 4.13 | 4.13 | 4.13 | -3.05% | 1,849,516 |
| Apr 22, 2026 | 4.35 | 4.40 | 4.26 | 4.26 | 4.26 | -2.07% | 2,469,270 |
| Apr 21, 2026 | 4.38 | 4.39 | 4.32 | 4.35 | 4.35 | -0.68% | 2,174,850 |
| Apr 20, 2026 | 4.49 | 4.49 | 4.37 | 4.38 | 4.38 | -2.67% | 1,137,441 |
| Apr 17, 2026 | 4.45 | 4.54 | 4.42 | 4.50 | 4.50 | 1.12% | 2,543,478 |
| Apr 16, 2026 | 4.45 | 4.61 | 4.42 | 4.45 | 4.45 | 0.23% | 9,241,948 |
| Apr 15, 2026 | 4.40 | 4.44 | 4.37 | 4.44 | 4.44 | 1.37% | 2,011,727 |
| Apr 14, 2026 | 4.28 | 4.39 | 4.28 | 4.38 | 4.38 | 2.34% | 3,216,283 |
| Apr 13, 2026 | 4.30 | 4.35 | 4.23 | 4.28 | 4.28 | -1.83% | 2,436,612 |
| Apr 10, 2026 | 4.40 | 4.41 | 4.28 | 4.36 | 4.36 | -0.91% | 2,229,415 |
| Apr 9, 2026 | 4.30 | 4.51 | 4.26 | 4.40 | 4.40 | 2.33% | 6,537,410 |
| Apr 8, 2026 | 4.10 | 4.41 | 4.05 | 4.30 | 4.30 | 11.11% | 7,638,344 |
| Apr 7, 2026 | 3.91 | 3.95 | 3.87 | 3.87 | 3.87 | -1.02% | 1,430,294 |
| Apr 6, 2026 | 3.93 | 3.95 | 3.83 | 3.91 | 3.91 | -0.76% | 1,489,037 |
| Apr 3, 2026 | 3.94 | 3.97 | 3.93 | 3.94 | 3.94 | 0.25% | 1,079,101 |
| Apr 2, 2026 | 3.91 | 3.95 | 3.86 | 3.93 | 3.93 | 0.26% | 1,986,383 |
| Apr 1, 2026 | 3.95 | 4.00 | 3.92 | 3.92 | 3.92 | 1.03% | 3,763,737 |
| Mar 31, 2026 | 3.88 | 3.92 | 3.73 | 3.88 | 3.88 | -0.26% | 7,178,547 |
| Mar 30, 2026 | 4.08 | 4.08 | 3.89 | 3.89 | 3.89 | -4.66% | 5,753,691 |
| Mar 27, 2026 | 4.08 | 4.13 | 4.06 | 4.08 | 4.08 | - | 666,013 |
| Mar 26, 2026 | 4.23 | 4.23 | 4.03 | 4.08 | 4.08 | -3.32% | 2,580,679 |
| Mar 25, 2026 | 4.05 | 4.28 | 4.05 | 4.22 | 4.22 | 5.50% | 4,840,612 |
| Mar 24, 2026 | 4.13 | 4.20 | 3.99 | 4.00 | 4.00 | -0.74% | 4,593,183 |
| Mar 23, 2026 | 4.15 | 4.20 | 4.03 | 4.03 | 4.03 | -4.95% | 1,596,040 |
| Mar 18, 2026 | 4.19 | 4.31 | 4.11 | 4.24 | 4.24 | 1.19% | 1,838,806 |
| 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 |