Abu Dhabi National Energy Company PJSC (ADX:TAQA)
United Arab Emirates · Delayed Price · Currency is AED 3.470
+0.010 (0.29%)
Last updated: Sep 26, 2025, 10:00 AM GST
ADX:TAQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.46 | 3.48 | 3.46 | 3.47 | 3.47 | 0.29% | 420,739 |
| Sep 25, 2025 | 3.47 | 3.47 | 3.45 | 3.46 | 3.46 | - | 725,846 |
| Sep 24, 2025 | 3.47 | 3.47 | 3.45 | 3.46 | 3.46 | -0.29% | 628,851 |
| Sep 23, 2025 | 3.47 | 3.48 | 3.46 | 3.47 | 3.47 | - | 267,104 |
| Sep 22, 2025 | 3.49 | 3.49 | 3.46 | 3.47 | 3.47 | -0.57% | 1,730,485 |
| Sep 19, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 0.58% | 5,484,460 |
| Sep 18, 2025 | 3.48 | 3.49 | 3.47 | 3.47 | 3.47 | - | 293,696 |
| Sep 17, 2025 | 3.47 | 3.49 | 3.33 | 3.47 | 3.47 | -0.29% | 4,249,354 |
| Sep 16, 2025 | 3.48 | 3.49 | 3.47 | 3.48 | 3.48 | -0.29% | 1,260,869 |
| Sep 15, 2025 | 3.47 | 3.49 | 3.46 | 3.49 | 3.49 | 0.29% | 1,356,758 |
| Sep 12, 2025 | 3.48 | 3.48 | 3.47 | 3.48 | 3.48 | - | 425,346 |
| Sep 11, 2025 | 3.47 | 3.49 | 3.45 | 3.48 | 3.48 | 0.29% | 2,695,550 |
| Sep 10, 2025 | 3.46 | 3.47 | 3.44 | 3.47 | 3.47 | - | 1,340,506 |
| Sep 9, 2025 | 3.45 | 3.47 | 3.44 | 3.47 | 3.47 | - | 340,194 |
| Sep 8, 2025 | 3.46 | 3.47 | 3.44 | 3.47 | 3.47 | - | 997,308 |
| Sep 4, 2025 | 3.47 | 3.49 | 3.44 | 3.47 | 3.47 | - | 3,448,243 |
| Sep 3, 2025 | 3.43 | 3.48 | 3.42 | 3.47 | 3.47 | 2.06% | 4,896,535 |
| Sep 2, 2025 | 3.35 | 3.43 | 3.35 | 3.40 | 3.40 | 1.19% | 3,830,598 |
| Sep 1, 2025 | 3.35 | 3.36 | 3.34 | 3.36 | 3.36 | 0.30% | 388,665 |
| Aug 29, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.35 | - | 609,298 |
| Aug 28, 2025 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 0.30% | 485,055 |
| Aug 27, 2025 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | 0.30% | 389,543 |
| Aug 26, 2025 | 3.35 | 3.36 | 3.33 | 3.33 | 3.33 | - | 1,713,216 |
| Aug 25, 2025 | 3.35 | 3.37 | 3.33 | 3.33 | 3.33 | -0.60% | 1,306,220 |
| Aug 22, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.35 | - | 1,361,299 |
| Aug 21, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.34 | 0.90% | 460,407 |
| Aug 20, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.31 | -0.60% | 303,095 |
| Aug 19, 2025 | 3.34 | 3.34 | 3.32 | 3.34 | 3.33 | 0.60% | 672,399 |
| Aug 18, 2025 | 3.34 | 3.35 | 3.32 | 3.32 | 3.31 | -0.30% | 792,180 |
| Aug 15, 2025 | 3.34 | 3.35 | 3.33 | 3.33 | 3.32 | -0.30% | 157,676 |
| Aug 14, 2025 | 3.34 | 3.35 | 3.33 | 3.34 | 3.33 | -0.30% | 654,314 |
| Aug 13, 2025 | 3.37 | 3.37 | 3.34 | 3.35 | 3.34 | - | 342,402 |
| Aug 12, 2025 | 3.36 | 3.40 | 3.35 | 3.35 | 3.34 | -0.30% | 2,974,875 |
| Aug 11, 2025 | 3.34 | 3.36 | 3.33 | 3.36 | 3.35 | 0.60% | 1,484,151 |
| Aug 8, 2025 | 3.34 | 3.35 | 3.34 | 3.34 | 3.33 | 0.30% | 261,530 |
| Aug 7, 2025 | 3.36 | 3.36 | 3.33 | 3.33 | 3.32 | -0.60% | 2,139,802 |
| Aug 6, 2025 | 3.35 | 3.37 | 3.35 | 3.35 | 3.34 | - | 165,386 |
| Aug 5, 2025 | 3.35 | 3.36 | 3.35 | 3.35 | 3.34 | - | 246,891 |
| Aug 4, 2025 | 3.36 | 3.36 | 3.34 | 3.35 | 3.34 | - | 740,527 |
| Aug 1, 2025 | 3.36 | 3.36 | 3.34 | 3.35 | 3.34 | - | 917,136 |
| Jul 31, 2025 | 3.36 | 3.37 | 3.34 | 3.35 | 3.34 | -0.30% | 3,057,902 |
| Jul 30, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.35 | 0.30% | 797,288 |
| Jul 29, 2025 | 3.36 | 3.36 | 3.34 | 3.35 | 3.34 | - | 661,372 |
| Jul 28, 2025 | 3.36 | 3.36 | 3.32 | 3.35 | 3.34 | - | 1,623,040 |
| Jul 25, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.34 | 0.30% | 281,307 |
| Jul 24, 2025 | 3.34 | 3.35 | 3.33 | 3.34 | 3.33 | - | 1,253,566 |
| Jul 23, 2025 | 3.32 | 3.36 | 3.28 | 3.34 | 3.33 | 1.21% | 4,106,177 |
| Jul 22, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.29 | -0.60% | 1,346,329 |
| Jul 21, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | 3.31 | -0.60% | 467,743 |
| Jul 18, 2025 | 3.34 | 3.37 | 3.33 | 3.34 | 3.33 | 0.60% | 1,881,962 |