Abu Dhabi National Energy Company PJSC (ADX:TAQA)
United Arab Emirates · Delayed Price · Currency is AED 2.660
0.00 (0.00%)
Inactive · Last trade price on Aug 31, 2026
ADX:TAQA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 27, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 26, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 24, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 21, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.30% | - |
| Aug 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | - | - |
| Aug 19, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | - | - |
| Aug 18, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | - | - |
| Aug 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | - | - |
| Aug 14, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | - | - |
| Aug 13, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | - | - |
| Aug 12, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | - | - |
| Aug 11, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | - | - |
| Aug 10, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | - | - |
| Aug 7, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | - | - |
| Aug 6, 2026 | 2.67 | 2.68 | 2.66 | 2.66 | 2.65 | -0.37% | 7,175,508 |
| Aug 5, 2026 | 2.68 | 2.68 | 2.66 | 2.67 | 2.66 | -0.37% | 2,810,462 |
| Aug 4, 2026 | 2.67 | 2.69 | 2.66 | 2.68 | 2.67 | - | 5,061,798 |
| Aug 3, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.67 | 0.75% | 846,659 |
| Jul 31, 2026 | 2.66 | 2.67 | 2.66 | 2.66 | 2.65 | -0.37% | 478,240 |
| Jul 30, 2026 | 2.66 | 2.67 | 2.66 | 2.67 | 2.66 | 0.38% | 821,309 |
| Jul 29, 2026 | 2.66 | 2.67 | 2.65 | 2.66 | 2.65 | - | 656,556 |
| Jul 28, 2026 | 2.65 | 2.67 | 2.65 | 2.66 | 2.65 | 0.38% | 130,681 |
| Jul 27, 2026 | 2.65 | 2.66 | 2.65 | 2.65 | 2.64 | -0.38% | 716,457 |
| Jul 24, 2026 | 2.65 | 2.66 | 2.64 | 2.66 | 2.65 | - | 1,624,255 |
| Jul 23, 2026 | 2.66 | 2.66 | 2.64 | 2.66 | 2.65 | - | 4,361,227 |
| Jul 22, 2026 | 2.65 | 2.66 | 2.65 | 2.66 | 2.65 | - | 2,903,911 |
| Jul 21, 2026 | 2.65 | 2.66 | 2.64 | 2.66 | 2.65 | 0.38% | 2,231,092 |
| Jul 20, 2026 | 2.65 | 2.66 | 2.64 | 2.65 | 2.64 | - | 582,306 |
| Jul 17, 2026 | 2.65 | 2.65 | 2.64 | 2.65 | 2.64 | - | 86,447 |
| Jul 16, 2026 | 2.65 | 2.66 | 2.64 | 2.65 | 2.64 | - | 1,223,993 |
| Jul 15, 2026 | 2.64 | 2.65 | 2.63 | 2.65 | 2.64 | - | 565,535 |
| Jul 14, 2026 | 2.64 | 2.65 | 2.64 | 2.65 | 2.64 | -0.38% | 1,361,781 |
| Jul 13, 2026 | 2.65 | 2.66 | 2.64 | 2.66 | 2.65 | - | 1,681,004 |
| Jul 10, 2026 | 2.65 | 2.66 | 2.65 | 2.66 | 2.65 | - | 32,334 |
| Jul 9, 2026 | 2.65 | 2.66 | 2.64 | 2.66 | 2.65 | - | 293,537 |
| Jul 8, 2026 | 2.65 | 2.67 | 2.64 | 2.66 | 2.65 | 0.38% | 2,027,759 |
| Jul 7, 2026 | 2.64 | 2.66 | 2.64 | 2.65 | 2.64 | 0.38% | 650,640 |
| Jul 6, 2026 | 2.65 | 2.65 | 2.64 | 2.64 | 2.63 | -0.38% | 770,720 |
| Jul 3, 2026 | 2.65 | 2.66 | 2.64 | 2.65 | 2.64 | - | 1,437,758 |
| Jul 2, 2026 | 2.64 | 2.65 | 2.64 | 2.65 | 2.64 | 0.76% | 932,188 |
| Jul 1, 2026 | 2.63 | 2.64 | 2.62 | 2.63 | 2.62 | - | 1,349,003 |
| Jun 30, 2026 | 2.63 | 2.64 | 2.62 | 2.63 | 2.62 | 0.38% | 2,686,931 |
| Jun 29, 2026 | 2.62 | 2.63 | 2.61 | 2.62 | 2.61 | 0.38% | 1,515,982 |
| Jun 26, 2026 | 2.63 | 2.63 | 2.61 | 2.61 | 2.60 | -0.76% | 1,747,933 |
| Jun 25, 2026 | 2.63 | 2.64 | 2.62 | 2.63 | 2.62 | - | 2,037,304 |
| Jun 24, 2026 | 2.64 | 2.64 | 2.62 | 2.63 | 2.62 | -0.38% | 2,821,923 |
| Jun 23, 2026 | 2.63 | 2.64 | 2.62 | 2.64 | 2.63 | - | 3,211,989 |
| Jun 22, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.63 | 1.15% | 1,688,319 |