Abu Dhabi Ports Company PJSC (ADX:ADPORTS)
United Arab Emirates · Delayed Price · Currency is AED 6.18
+0.07 (1.15%)
At close: Sep 22, 2026
ADX:ADPORTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 6.05 | 6.05 | 6.03 | 6.04 | 6.04 | 0.17% | 6,894,828 |
| Aug 20, 2026 | 6.04 | 6.06 | 6.03 | 6.03 | 6.03 | - | 17,330,979 |
| Aug 19, 2026 | 6.04 | 6.05 | 6.03 | 6.03 | 6.03 | - | 10,544,457 |
| Aug 18, 2026 | 6.00 | 6.09 | 5.99 | 6.03 | 6.03 | 2.90% | 54,036,518 |
| Aug 17, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 14.90% | 2,165,864 |
| Aug 14, 2026 | 5.25 | 5.31 | 5.08 | 5.10 | 5.10 | -2.49% | 6,738,881 |
| Aug 13, 2026 | 5.10 | 5.24 | 5.10 | 5.23 | 5.23 | 2.55% | 10,143,447 |
| Aug 12, 2026 | 5.07 | 5.13 | 5.06 | 5.10 | 5.10 | 0.79% | 3,852,724 |
| Aug 11, 2026 | 5.05 | 5.14 | 5.05 | 5.06 | 5.06 | 0.20% | 4,239,115 |
| Aug 10, 2026 | 4.98 | 5.12 | 4.98 | 5.05 | 5.05 | 1.41% | 6,076,530 |
| Aug 7, 2026 | 5.08 | 5.08 | 4.97 | 4.98 | 4.98 | -1.97% | 1,354,097 |
| Aug 6, 2026 | 5.03 | 5.09 | 4.99 | 5.08 | 5.08 | 0.99% | 2,506,085 |
| Aug 5, 2026 | 4.91 | 5.03 | 4.91 | 5.03 | 5.03 | 2.65% | 4,790,920 |
| Aug 4, 2026 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | 0.62% | 3,143,010 |
| Aug 3, 2026 | 4.91 | 4.98 | 4.86 | 4.87 | 4.87 | -0.61% | 2,029,220 |
| Jul 31, 2026 | 4.80 | 4.92 | 4.80 | 4.90 | 4.90 | 2.08% | 1,117,741 |
| Jul 30, 2026 | 4.79 | 4.81 | 4.75 | 4.80 | 4.80 | - | 2,040,159 |
| Jul 29, 2026 | 4.87 | 4.87 | 4.77 | 4.80 | 4.80 | -1.64% | 2,406,848 |
| Jul 28, 2026 | 4.98 | 4.98 | 4.84 | 4.88 | 4.88 | -1.81% | 1,816,498 |
| Jul 27, 2026 | 4.94 | 5.02 | 4.92 | 4.97 | 4.97 | 0.81% | 1,600,612 |
| Jul 24, 2026 | 4.98 | 4.98 | 4.86 | 4.93 | 4.93 | -0.40% | 1,303,265 |
| Jul 23, 2026 | 5.00 | 5.00 | 4.93 | 4.95 | 4.95 | -0.80% | 645,433 |
| Jul 22, 2026 | 4.90 | 5.05 | 4.90 | 4.99 | 4.99 | 1.63% | 2,799,631 |
| Jul 21, 2026 | 4.95 | 5.08 | 4.89 | 4.91 | 4.91 | -0.81% | 4,273,619 |
| Jul 20, 2026 | 4.92 | 4.97 | 4.87 | 4.95 | 4.95 | 0.41% | 2,790,163 |
| Jul 17, 2026 | 4.93 | 4.99 | 4.91 | 4.93 | 4.93 | -1.40% | 3,029,454 |
| Jul 16, 2026 | 4.97 | 5.05 | 4.96 | 5.00 | 5.00 | 0.60% | 3,965,849 |
| Jul 15, 2026 | 4.85 | 4.99 | 4.85 | 4.97 | 4.97 | 2.69% | 5,469,891 |
| Jul 14, 2026 | 4.95 | 4.95 | 4.82 | 4.84 | 4.84 | -3.01% | 3,163,753 |