Abu Dhabi Ports Company PJSC (ADX:ADPORTS)
United Arab Emirates · Delayed Price · Currency is AED 5.23
+0.13 (2.55%)
At close: Aug 13, 2026
ADX:ADPORTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.10 | 5.24 | 5.10 | 5.23 | 5.23 | 2.55% | 10,143,440 |
| 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 |
| Jul 13, 2026 | 4.93 | 4.99 | 4.78 | 4.99 | 4.99 | 1.22% | 3,839,975 |
| Jul 10, 2026 | 5.00 | 5.07 | 4.93 | 4.93 | 4.93 | -1.20% | 2,506,724 |
| Jul 9, 2026 | 4.77 | 5.00 | 4.74 | 4.99 | 4.99 | 3.96% | 8,072,378 |
| Jul 8, 2026 | 4.80 | 4.82 | 4.68 | 4.80 | 4.80 | -0.41% | 3,979,595 |
| Jul 7, 2026 | 4.78 | 4.86 | 4.73 | 4.82 | 4.82 | 0.84% | 2,655,456 |
| Jul 6, 2026 | 4.77 | 4.80 | 4.73 | 4.78 | 4.78 | 0.21% | 2,578,531 |
| Jul 3, 2026 | 4.73 | 4.78 | 4.73 | 4.77 | 4.77 | 0.85% | 925,124 |
| Jul 2, 2026 | 4.71 | 4.73 | 4.69 | 4.73 | 4.73 | 0.64% | 1,046,739 |
| Jul 1, 2026 | 4.70 | 4.72 | 4.65 | 4.70 | 4.70 | - | 1,422,352 |
| Jun 30, 2026 | 4.75 | 4.79 | 4.64 | 4.70 | 4.70 | -1.05% | 2,126,183 |
| Jun 29, 2026 | 4.77 | 4.77 | 4.71 | 4.75 | 4.75 | -0.42% | 1,363,551 |
| Jun 26, 2026 | 4.77 | 4.80 | 4.71 | 4.77 | 4.77 | -0.21% | 748,297 |
| Jun 25, 2026 | 4.81 | 4.87 | 4.74 | 4.78 | 4.78 | -0.42% | 1,327,317 |
| Jun 24, 2026 | 4.85 | 4.88 | 4.80 | 4.80 | 4.80 | -1.03% | 2,886,952 |
| Jun 23, 2026 | 4.90 | 4.98 | 4.80 | 4.85 | 4.85 | -0.21% | 3,098,267 |
| Jun 22, 2026 | 4.74 | 4.86 | 4.71 | 4.86 | 4.86 | 2.53% | 4,040,416 |
| Jun 19, 2026 | 4.76 | 4.80 | 4.71 | 4.74 | 4.74 | -0.21% | 2,256,430 |
| Jun 18, 2026 | 4.71 | 4.87 | 4.67 | 4.75 | 4.75 | 2.37% | 5,792,427 |
| Jun 17, 2026 | 4.66 | 4.79 | 4.64 | 4.64 | 4.64 | -0.43% | 8,087,042 |
| Jun 16, 2026 | 4.71 | 4.83 | 4.66 | 4.66 | 4.66 | 1.08% | 8,706,753 |
| Jun 12, 2026 | 4.32 | 4.68 | 4.28 | 4.61 | 4.61 | 7.96% | 13,321,230 |
| Jun 11, 2026 | 4.20 | 4.30 | 4.18 | 4.27 | 4.27 | 0.71% | 12,417,270 |
| Jun 10, 2026 | 4.39 | 4.40 | 4.20 | 4.24 | 4.24 | -4.07% | 7,443,723 |
| Jun 9, 2026 | 4.32 | 4.43 | 4.32 | 4.42 | 4.42 | 3.03% | 2,875,635 |
| Jun 8, 2026 | 4.35 | 4.36 | 4.27 | 4.29 | 4.29 | -2.50% | 998,943 |
| Jun 5, 2026 | 4.40 | 4.47 | 4.40 | 4.40 | 4.40 | - | 974,849 |
| Jun 4, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.12% | 205,685 |