Abu Dhabi Ports Company PJSC (ADX:ADPORTS)
United Arab Emirates · Delayed Price · Currency is AED 4.950
-0.040 (-0.80%)
At close: Jul 23, 2026
ADX:ADPORTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 4.48 | 4.50 | 4.41 | 4.45 | 4.45 | -0.67% | 1,502,095 |
| Jun 2, 2026 | 4.52 | 4.53 | 4.45 | 4.48 | 4.48 | -1.10% | 981,146 |
| Jun 1, 2026 | 4.53 | 4.53 | 4.48 | 4.53 | 4.53 | -0.22% | 746,200 |
| May 25, 2026 | 4.54 | 4.60 | 4.48 | 4.54 | 4.54 | 0.67% | 3,300,913 |
| May 22, 2026 | 4.49 | 4.51 | 4.47 | 4.51 | 4.51 | 0.22% | 870,729 |
| May 21, 2026 | 4.44 | 4.50 | 4.40 | 4.50 | 4.50 | 1.35% | 4,001,607 |
| May 20, 2026 | 4.42 | 4.44 | 4.39 | 4.44 | 4.44 | 0.45% | 516,769 |
| May 19, 2026 | 4.42 | 4.47 | 4.42 | 4.42 | 4.42 | 0.91% | 2,633,271 |
| 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 |