Emirates Driving Company P.J.S.C. (ADX:DRIVE)
United Arab Emirates · Delayed Price · Currency is AED 3.200
-0.020 (-0.62%)
At close: Oct 10, 2025
ADX:DRIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.23 | 3.23 | 3.20 | 3.22 | 3.22 | - | 407,604 |
| Oct 8, 2025 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 2.55% | 195,525 |
| Oct 7, 2025 | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | -1.57% | 140,758 |
| Oct 6, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -0.31% | 14,287 |
| Oct 3, 2025 | 3.21 | 3.23 | 3.20 | 3.20 | 3.20 | -0.31% | 241,709 |
| Oct 2, 2025 | 3.24 | 3.25 | 3.20 | 3.21 | 3.21 | -0.93% | 131,209 |
| Oct 1, 2025 | 3.23 | 3.26 | 3.23 | 3.24 | 3.24 | 0.31% | 63,010 |
| Sep 30, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 0.31% | 112,730 |
| Sep 29, 2025 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 526,260 |
| Sep 26, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 135,703 |
| Sep 25, 2025 | 3.16 | 3.17 | 3.14 | 3.16 | 3.16 | 0.32% | 398,908 |
| Sep 24, 2025 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.32% | 938 |
| Sep 23, 2025 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | -0.32% | 348 |
| Sep 22, 2025 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.31% | 22,481 |
| Sep 19, 2025 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | - | 29,794 |
| Sep 18, 2025 | 3.17 | 3.18 | 3.16 | 3.18 | 3.18 | 0.32% | 63,760 |
| Sep 17, 2025 | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | - | 8,531 |
| Sep 16, 2025 | 3.16 | 3.19 | 3.16 | 3.17 | 3.17 | 0.32% | 13,209 |
| Sep 15, 2025 | 3.15 | 3.17 | 3.15 | 3.16 | 3.16 | 0.64% | 28,834 |
| Sep 12, 2025 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | - | 127,455 |
| Sep 11, 2025 | 3.15 | 3.16 | 3.14 | 3.14 | 3.14 | -0.32% | 124,952 |
| Sep 10, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.32% | 81,736 |
| Sep 9, 2025 | 3.16 | 3.20 | 3.15 | 3.16 | 3.16 | - | 146,113 |
| Sep 8, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.32% | 75,412 |
| Sep 4, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -0.94% | 116,932 |
| Sep 3, 2025 | 3.18 | 3.21 | 3.18 | 3.20 | 3.20 | 0.63% | 15,302 |
| Sep 2, 2025 | 3.17 | 3.18 | 3.16 | 3.18 | 3.18 | 0.95% | 43,162 |
| Sep 1, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.63% | 64,409 |
| Aug 29, 2025 | 3.19 | 3.19 | 3.15 | 3.17 | 3.17 | -0.94% | 35,813 |
| Aug 28, 2025 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | - | 126,560 |
| Aug 27, 2025 | 3.19 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 63,899 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.17 | 3.18 | 3.18 | - | 8,594 |
| Aug 25, 2025 | 3.19 | 3.22 | 3.18 | 3.18 | 3.18 | 0.63% | 540,792 |
| Aug 22, 2025 | 3.20 | 3.21 | 3.14 | 3.16 | 3.16 | -1.86% | 328,725 |
| Aug 21, 2025 | 3.20 | 3.22 | 3.19 | 3.22 | 3.22 | 0.63% | 53,760 |
| Aug 20, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 1.91% | 221,751 |
| Aug 19, 2025 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | -0.63% | 114,037 |
| Aug 18, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 0.32% | 307,624 |
| Aug 15, 2025 | 3.14 | 3.15 | 3.13 | 3.15 | 3.15 | 0.32% | 166,532 |
| Aug 14, 2025 | 3.15 | 3.15 | 3.12 | 3.14 | 3.14 | - | 439,381 |
| Aug 13, 2025 | 3.13 | 3.18 | 3.12 | 3.14 | 3.14 | 0.96% | 678,843 |
| Aug 12, 2025 | 3.09 | 3.19 | 3.09 | 3.11 | 3.11 | 1.30% | 526,486 |
| Aug 11, 2025 | 3.06 | 3.09 | 3.05 | 3.07 | 3.07 | 0.99% | 111,261 |
| Aug 8, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | 0.33% | 68,775 |
| Aug 7, 2025 | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | -0.66% | 67,039 |
| Aug 6, 2025 | 2.96 | 3.05 | 2.95 | 3.05 | 3.05 | 3.04% | 574,799 |
| Aug 5, 2025 | 2.96 | 2.98 | 2.95 | 2.96 | 2.96 | - | 314,739 |
| Aug 4, 2025 | 2.95 | 2.96 | 2.93 | 2.96 | 2.96 | 0.34% | 123,792 |
| Aug 1, 2025 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | -0.67% | 269,972 |
| Jul 31, 2025 | 2.93 | 2.97 | 2.92 | 2.97 | 2.97 | 1.02% | 399,470 |