Emirates Driving Company P.J.S.C. (ADX:DRIVE)
United Arab Emirates · Delayed Price · Currency is AED 3.110
-0.030 (-0.96%)
At close: Jan 20, 2026
ADX:DRIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 3.08 | 3.11 | 3.07 | 3.08 | 3.08 | - | 765,120 |
| Nov 26, 2025 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | 0.33% | 102,246 |
| Nov 25, 2025 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | -0.97% | 307,814 |
| Nov 24, 2025 | 3.07 | 3.11 | 3.07 | 3.10 | 3.10 | 0.98% | 168,527 |
| Nov 21, 2025 | 3.05 | 3.11 | 3.05 | 3.07 | 3.07 | 0.99% | 408,752 |
| Nov 20, 2025 | 3.04 | 3.08 | 3.01 | 3.04 | 3.04 | - | 111,019 |
| Nov 19, 2025 | 3.06 | 3.07 | 3.04 | 3.04 | 3.04 | -0.98% | 36,513 |
| Nov 18, 2025 | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | -0.65% | 98,607 |
| Nov 17, 2025 | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | - | 19,541 |
| Nov 14, 2025 | 3.06 | 3.09 | 3.05 | 3.09 | 3.09 | 1.31% | 12,132 |
| Nov 13, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.33% | 127,035 |
| Nov 12, 2025 | 3.14 | 3.15 | 3.06 | 3.06 | 3.06 | -2.86% | 278,960 |
| Nov 11, 2025 | 3.13 | 3.20 | 3.12 | 3.15 | 3.15 | - | 157,627 |
| Nov 10, 2025 | 3.14 | 3.16 | 3.10 | 3.15 | 3.15 | 0.64% | 174,987 |
| Nov 7, 2025 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -0.32% | 29,234 |
| Nov 6, 2025 | 3.10 | 3.15 | 3.10 | 3.14 | 3.14 | 1.29% | 188,014 |
| Nov 5, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.59% | 131,201 |