Emirates Driving Company P.J.S.C. (ADX:DRIVE)
United Arab Emirates · Delayed Price · Currency is AED 3.520
-0.010 (-0.28%)
At close: Feb 10, 2026
ADX:DRIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.53 | 3.54 | 3.52 | 3.52 | 3.52 | -0.28% | 86,650 |
| Feb 9, 2026 | 3.41 | 3.53 | 3.41 | 3.53 | 3.53 | 3.22% | 196,767 |
| Feb 6, 2026 | 3.43 | 3.44 | 3.42 | 3.42 | 3.42 | -0.29% | 105,146 |
| Feb 5, 2026 | 3.40 | 3.43 | 3.37 | 3.43 | 3.43 | 0.88% | 283,887 |
| Feb 4, 2026 | 3.41 | 3.44 | 3.40 | 3.40 | 3.40 | -0.29% | 150,231 |
| Feb 3, 2026 | 3.26 | 3.58 | 3.26 | 3.41 | 3.41 | 4.92% | 1,578,045 |
| Feb 2, 2026 | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | 0.31% | 324,409 |
| Jan 30, 2026 | 3.19 | 3.24 | 3.18 | 3.24 | 3.24 | 1.57% | 286,766 |
| Jan 29, 2026 | 3.17 | 3.23 | 3.17 | 3.19 | 3.19 | 0.95% | 234,954 |
| Jan 28, 2026 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | 0.32% | 95,292 |
| Jan 27, 2026 | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | 0.64% | 68,316 |
| Jan 26, 2026 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | -0.63% | 85,058 |
| Jan 23, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | - | 56,268 |
| Jan 22, 2026 | 3.13 | 3.17 | 3.13 | 3.15 | 3.15 | 0.64% | 221,669 |
| Jan 21, 2026 | 3.12 | 3.13 | 3.08 | 3.13 | 3.13 | 0.64% | 146,946 |
| Jan 20, 2026 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -0.96% | 124,620 |
| Jan 19, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.32% | 10,820 |
| Jan 16, 2026 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | - | 28,655 |
| Jan 15, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | 64,909 |
| Jan 14, 2026 | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -1.27% | 143,723 |
| Jan 13, 2026 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 1.28% | 147,656 |
| Jan 12, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -1.27% | 224,498 |
| Jan 9, 2026 | 3.14 | 3.16 | 3.13 | 3.16 | 3.16 | 0.64% | 210,103 |
| Jan 8, 2026 | 3.16 | 3.16 | 3.13 | 3.14 | 3.14 | -0.95% | 237,789 |
| Jan 7, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 0.32% | 125,874 |
| Jan 6, 2026 | 3.16 | 3.17 | 3.16 | 3.16 | 3.16 | -0.32% | 62,458 |
| Jan 5, 2026 | 3.18 | 3.19 | 3.16 | 3.17 | 3.17 | -0.31% | 104,899 |
| Jan 2, 2026 | 3.17 | 3.19 | 3.16 | 3.18 | 3.18 | 0.63% | 17,651 |
| Dec 31, 2025 | 3.17 | 3.18 | 3.16 | 3.16 | 3.16 | -0.32% | 32,810 |
| Dec 30, 2025 | 3.17 | 3.18 | 3.16 | 3.17 | 3.17 | - | 21,501 |
| Dec 29, 2025 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.31% | 40,584 |
| Dec 26, 2025 | 3.17 | 3.20 | 3.17 | 3.18 | 3.18 | 0.63% | 109,310 |
| Dec 25, 2025 | 3.15 | 3.16 | 3.14 | 3.16 | 3.16 | 0.32% | 23,885 |
| Dec 24, 2025 | 3.14 | 3.15 | 3.13 | 3.15 | 3.15 | 0.64% | 33,436 |
| Dec 23, 2025 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | - | 14,093 |
| Dec 22, 2025 | 3.11 | 3.15 | 3.11 | 3.13 | 3.13 | 0.64% | 102,534 |
| Dec 19, 2025 | 3.10 | 3.12 | 3.10 | 3.11 | 3.11 | 0.32% | 585,191 |
| Dec 18, 2025 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 0.98% | 2,211,120 |
| Dec 17, 2025 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -0.65% | 38,296 |
| Dec 16, 2025 | 3.08 | 3.10 | 3.08 | 3.09 | 3.09 | -0.32% | 17,329 |
| Dec 15, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 0.32% | 13,162 |
| Dec 12, 2025 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -0.64% | 154,147 |
| Dec 11, 2025 | 3.10 | 3.11 | 3.09 | 3.11 | 3.11 | 0.32% | 877,146 |
| Dec 10, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 943,238 |
| Dec 9, 2025 | 3.10 | 3.12 | 3.09 | 3.10 | 3.10 | 0.32% | 828,255 |
| Dec 8, 2025 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | -0.32% | 113,717 |
| Dec 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | 112,169 |
| Dec 4, 2025 | 3.07 | 3.09 | 3.05 | 3.09 | 3.09 | 0.98% | 32,107 |
| Dec 3, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | - | 72,841 |
| Nov 28, 2025 | 3.08 | 3.09 | 3.06 | 3.06 | 3.06 | -0.65% | 147,248 |