Emirates Driving Company P.J.S.C. (ADX:DRIVE)
United Arab Emirates · Delayed Price · Currency is AED 3.170
-0.030 (-0.94%)
Last updated: Aug 29, 2025, 10:00 AM GST
ADX:DRIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.20 | 3.20 | 3.19 | 3.20 | - | - | 126,560 |
| Aug 27, 2025 | 3.19 | 3.20 | 3.18 | 3.20 | - | 0.63% | 63,899 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.17 | 3.18 | - | - | 8,594 |
| Aug 25, 2025 | 3.19 | 3.22 | 3.18 | 3.18 | - | 0.63% | 540,792 |
| Aug 22, 2025 | 3.20 | 3.21 | 3.14 | 3.16 | - | -1.86% | 328,725 |
| Aug 21, 2025 | 3.20 | 3.22 | 3.19 | 3.22 | - | 0.63% | 53,760 |
| Aug 20, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | - | 1.91% | 221,751 |
| Aug 19, 2025 | 3.16 | 3.16 | 3.12 | 3.14 | - | -0.63% | 114,037 |
| Aug 18, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | - | 0.32% | 307,624 |
| Aug 15, 2025 | 3.14 | 3.15 | 3.13 | 3.15 | - | 0.32% | 166,532 |
| Aug 14, 2025 | 3.15 | 3.15 | 3.12 | 3.14 | - | - | 439,381 |
| Aug 13, 2025 | 3.13 | 3.18 | 3.12 | 3.14 | - | 0.96% | 678,843 |
| Aug 12, 2025 | 3.09 | 3.19 | 3.09 | 3.11 | - | 1.30% | 526,486 |
| Aug 11, 2025 | 3.06 | 3.09 | 3.05 | 3.07 | - | 0.99% | 111,261 |
| Aug 8, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | - | 0.33% | 68,775 |
| Aug 7, 2025 | 3.05 | 3.05 | 3.02 | 3.03 | - | -0.66% | 67,039 |
| Aug 6, 2025 | 2.96 | 3.05 | 2.95 | 3.05 | - | 3.04% | 574,799 |
| Aug 5, 2025 | 2.96 | 2.98 | 2.95 | 2.96 | - | - | 314,739 |
| Aug 4, 2025 | 2.95 | 2.96 | 2.93 | 2.96 | - | 0.34% | 123,792 |
| Aug 1, 2025 | 2.97 | 2.97 | 2.94 | 2.95 | - | -0.67% | 269,972 |
| Jul 31, 2025 | 2.93 | 2.97 | 2.92 | 2.97 | - | 1.02% | 399,470 |
| Jul 30, 2025 | 2.93 | 2.94 | 2.92 | 2.94 | - | - | 187,066 |
| Jul 29, 2025 | 2.90 | 2.95 | 2.90 | 2.94 | - | 1.38% | 761,721 |
| Jul 28, 2025 | 2.89 | 2.92 | 2.89 | 2.90 | - | 1.05% | 359,701 |
| Jul 25, 2025 | 2.89 | 2.89 | 2.87 | 2.87 | - | -1.03% | 22,931 |
| Jul 24, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | - | 1.75% | 276,467 |
| Jul 23, 2025 | 2.84 | 2.85 | 2.83 | 2.85 | - | - | 39,544 |
| Jul 22, 2025 | 2.86 | 2.86 | 2.80 | 2.85 | - | -1.04% | 274,754 |
| Jul 21, 2025 | 2.88 | 2.89 | 2.88 | 2.88 | - | -0.35% | 49,785 |
| Jul 18, 2025 | 2.88 | 2.89 | 2.88 | 2.89 | - | 0.35% | 61,588 |
| Jul 17, 2025 | 2.88 | 2.92 | 2.86 | 2.88 | - | - | 84,769 |
| Jul 16, 2025 | 2.92 | 2.94 | 2.86 | 2.88 | - | -1.71% | 122,921 |
| Jul 15, 2025 | 2.90 | 2.94 | 2.89 | 2.93 | - | 1.03% | 384,442 |
| Jul 14, 2025 | 2.89 | 2.90 | 2.86 | 2.90 | - | 0.35% | 104,526 |
| Jul 11, 2025 | 2.88 | 2.90 | 2.88 | 2.89 | - | 1.05% | 94,819 |
| Jul 10, 2025 | 2.88 | 2.90 | 2.80 | 2.86 | - | -0.35% | 771,721 |
| Jul 9, 2025 | 2.90 | 2.90 | 2.79 | 2.87 | - | -0.35% | 686,665 |
| Jul 8, 2025 | 3.00 | 3.00 | 2.88 | 2.88 | - | -6.80% | 997,342 |
| Jul 7, 2025 | 2.90 | 3.15 | 2.81 | 3.09 | - | 10.36% | 2,041,559 |
| Jul 4, 2025 | 2.87 | 2.87 | 2.79 | 2.80 | - | -2.44% | 237,846 |
| Jul 3, 2025 | 2.88 | 2.89 | 2.87 | 2.87 | - | -0.69% | 21,158 |
| Jul 2, 2025 | 2.88 | 2.90 | 2.88 | 2.89 | - | - | 15,947 |
| Jul 1, 2025 | 2.90 | 2.90 | 2.87 | 2.89 | - | -0.34% | 42,235 |
| Jun 30, 2025 | 2.82 | 2.92 | 2.81 | 2.90 | - | 3.20% | 287,667 |
| Jun 26, 2025 | 2.82 | 2.82 | 2.80 | 2.81 | - | -0.35% | 229,600 |
| Jun 25, 2025 | 2.83 | 2.83 | 2.79 | 2.82 | - | -0.35% | 241,453 |
| Jun 24, 2025 | 2.79 | 2.84 | 2.79 | 2.83 | - | 2.17% | 191,864 |
| Jun 23, 2025 | 2.73 | 2.78 | 2.73 | 2.77 | - | -0.36% | 177,102 |
| Jun 20, 2025 | 2.72 | 2.80 | 2.72 | 2.78 | - | 1.83% | 92,735 |
| Jun 19, 2025 | 2.79 | 2.79 | 2.73 | 2.73 | - | -2.15% | 251,665 |