Abu Dhabi Ports Company PJSC (ADX:ADPORTS)
United Arab Emirates · Delayed Price · Currency is AED 6.18
+0.02 (0.32%)
At close: Nov 2, 2026
ADX:ADPORTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.17 | 6.18 | 6.17 | 6.18 | 6.18 | 0.32% | 9,829 |
| Oct 30, 2026 | 6.17 | 6.18 | 6.15 | 6.16 | 6.16 | - | 26,674 |
| Oct 29, 2026 | 6.16 | 6.18 | 6.16 | 6.16 | 6.16 | - | 9,100 |
| Oct 28, 2026 | 6.20 | 6.20 | 6.15 | 6.16 | 6.16 | - | 107,427 |
| Oct 27, 2026 | 6.19 | 6.19 | 6.16 | 6.16 | 6.16 | - | 22,664 |
| Oct 26, 2026 | 6.19 | 6.19 | 6.16 | 6.16 | 6.16 | -0.48% | 8,971 |
| Oct 23, 2026 | 6.17 | 6.20 | 6.15 | 6.19 | 6.19 | 0.32% | 65,682 |
| Oct 22, 2026 | 6.18 | 6.20 | 6.17 | 6.17 | 6.17 | -0.16% | 51,323 |
| Oct 21, 2026 | 6.18 | 6.20 | 6.16 | 6.18 | 6.18 | 0.16% | 25,634 |
| Oct 20, 2026 | 6.16 | 6.19 | 6.16 | 6.17 | 6.17 | 0.16% | 40,304 |
| Oct 19, 2026 | 6.16 | 6.22 | 6.16 | 6.16 | 6.16 | - | 26,383 |
| Oct 16, 2026 | 6.16 | 6.22 | 6.16 | 6.16 | 6.16 | - | 72,468 |
| Oct 15, 2026 | 6.16 | 6.18 | 6.16 | 6.16 | 6.16 | -0.32% | 52,520 |
| Oct 14, 2026 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | 0.32% | 22,289 |
| Oct 13, 2026 | 6.16 | 6.18 | 6.15 | 6.16 | 6.16 | - | 52,998 |
| Oct 12, 2026 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | - | 72,830 |
| Oct 9, 2026 | 6.17 | 6.18 | 6.16 | 6.16 | 6.16 | -0.16% | 22,669 |
| Oct 8, 2026 | 6.17 | 6.20 | 6.17 | 6.17 | 6.17 | -0.32% | 34,284 |
| Oct 7, 2026 | 6.23 | 6.23 | 6.16 | 6.19 | 6.19 | -0.80% | 28,457 |
| Oct 6, 2026 | 6.20 | 6.24 | 6.16 | 6.24 | 6.24 | 0.65% | 167,141 |
| Oct 5, 2026 | 6.19 | 6.20 | 6.15 | 6.20 | 6.20 | - | 56,161 |
| Oct 2, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 33,650 |
| Oct 1, 2026 | 6.16 | 6.20 | 6.14 | 6.20 | 6.20 | 0.65% | 1,451,542 |
| Sep 30, 2026 | 6.17 | 6.17 | 6.14 | 6.16 | 6.16 | -0.16% | 240,296 |
| Sep 29, 2026 | 6.16 | 6.19 | 6.15 | 6.17 | 6.17 | -0.48% | 185,213 |
| Sep 28, 2026 | 6.13 | 6.20 | 6.13 | 6.20 | 6.20 | - | 94,372 |
| Sep 25, 2026 | 6.20 | 6.20 | 6.11 | 6.20 | 6.20 | - | 30,593 |
| Sep 24, 2026 | 6.15 | 6.20 | 6.12 | 6.20 | 6.20 | 0.65% | 182,271 |
| Sep 23, 2026 | 6.12 | 6.18 | 6.08 | 6.16 | 6.16 | -0.32% | 136,754 |
| Sep 22, 2026 | 6.11 | 6.18 | 6.05 | 6.18 | 6.18 | 1.15% | 145,418 |
| Sep 21, 2026 | 6.04 | 6.11 | 5.80 | 6.11 | 6.11 | 0.99% | 1,153,961 |
| Sep 18, 2026 | 6.04 | 6.09 | 5.83 | 6.05 | 6.05 | 0.17% | 7,185,251 |
| Sep 17, 2026 | 6.14 | 6.14 | 6.04 | 6.04 | 6.04 | -1.63% | 57,273 |
| Sep 16, 2026 | 6.10 | 6.15 | 6.10 | 6.14 | 6.14 | 0.66% | 44,990 |
| Sep 15, 2026 | 6.17 | 6.17 | 6.10 | 6.10 | 6.10 | -1.29% | 970,062 |
| Sep 14, 2026 | 6.17 | 6.19 | 6.07 | 6.18 | 6.18 | 0.16% | 34,021,406 |
| Sep 11, 2026 | 6.14 | 6.18 | 6.14 | 6.17 | 6.17 | 0.49% | 1,392,955 |
| Sep 10, 2026 | 6.15 | 6.16 | 6.13 | 6.14 | 6.14 | -0.32% | 22,774,625 |
| Sep 9, 2026 | 6.18 | 6.19 | 6.15 | 6.16 | 6.16 | -0.48% | 7,114,558 |
| Sep 8, 2026 | 6.08 | 6.20 | 6.08 | 6.19 | 6.19 | 1.98% | 14,411,710 |
| Sep 7, 2026 | 6.06 | 6.08 | 6.05 | 6.07 | 6.07 | 0.17% | 5,718,601 |
| Sep 4, 2026 | 6.06 | 6.08 | 6.06 | 6.06 | 6.06 | - | 9,447,295 |
| Sep 3, 2026 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | -0.49% | 5,665,559 |
| Sep 2, 2026 | 6.07 | 6.09 | 6.06 | 6.09 | 6.09 | 0.16% | 12,389,543 |
| Sep 1, 2026 | 6.07 | 6.09 | 6.07 | 6.08 | 6.08 | 0.16% | 3,886,781 |
| Aug 31, 2026 | 6.09 | 6.10 | 6.07 | 6.07 | 6.07 | -0.33% | 8,096,426 |
| Aug 27, 2026 | 6.04 | 6.11 | 6.03 | 6.09 | 6.09 | 0.83% | 11,646,890 |
| Aug 26, 2026 | 6.05 | 6.05 | 6.03 | 6.04 | 6.04 | -0.17% | 6,435,403 |
| Aug 25, 2026 | 6.05 | 6.06 | 6.03 | 6.05 | 6.05 | - | 17,176,329 |
| Aug 24, 2026 | 6.04 | 6.05 | 6.03 | 6.05 | 6.05 | 0.17% | 12,380,805 |