Abu Dhabi National Oil Company for Distribution PJSC (ADX:ADNOCDIST)
United Arab Emirates
· Delayed Price · Currency is AED 3.840
-0.070 (-1.79%)
At close: Mar 9, 2026
ADX:ADNOCDIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.82 | 3.97 | 3.78 | 3.84 | 3.84 | -1.79% | 8,235,009 |
| Mar 6, 2026 | 3.95 | 3.98 | 3.85 | 3.91 | 3.91 | -1.01% | 10,011,070 |
| Mar 5, 2026 | 3.61 | 3.97 | 3.61 | 3.95 | 3.95 | 3.95% | 16,378,080 |
| Mar 4, 2026 | 3.80 | 3.95 | 3.80 | 3.80 | 3.80 | -5.00% | 10,611,370 |
| Feb 27, 2026 | 4.06 | 4.08 | 4.00 | 4.00 | 4.00 | -1.23% | 8,269,011 |
| Feb 26, 2026 | 4.06 | 4.07 | 4.04 | 4.05 | 4.05 | -0.25% | 5,125,068 |
| Feb 25, 2026 | 4.05 | 4.06 | 4.02 | 4.06 | 4.06 | 0.25% | 7,487,187 |
| Feb 24, 2026 | 4.04 | 4.07 | 4.03 | 4.05 | 4.05 | 0.50% | 5,209,054 |
| Feb 23, 2026 | 4.08 | 4.08 | 4.01 | 4.03 | 4.03 | -0.98% | 7,864,195 |
| Feb 20, 2026 | 4.08 | 4.10 | 4.06 | 4.07 | 4.07 | -0.49% | 5,657,206 |
| Feb 19, 2026 | 4.12 | 4.12 | 4.09 | 4.09 | 4.09 | -0.49% | 8,575,538 |
| Feb 18, 2026 | 4.08 | 4.11 | 4.07 | 4.11 | 4.11 | 0.74% | 3,097,505 |
| Feb 17, 2026 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | -0.49% | 2,508,718 |
| Feb 16, 2026 | 4.09 | 4.12 | 4.07 | 4.10 | 4.10 | 0.24% | 5,903,394 |
| Feb 13, 2026 | 4.08 | 4.11 | 4.06 | 4.09 | 4.09 | 0.25% | 6,857,415 |
| Feb 12, 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | 0.74% | 5,255,628 |
| Feb 11, 2026 | 4.10 | 4.11 | 4.04 | 4.05 | 4.05 | -1.22% | 8,230,115 |
| Feb 10, 2026 | 4.10 | 4.16 | 4.09 | 4.10 | 4.10 | - | 15,342,640 |
| Feb 9, 2026 | 4.05 | 4.12 | 4.05 | 4.10 | 4.10 | 1.49% | 12,084,860 |
| Feb 6, 2026 | 4.07 | 4.07 | 4.02 | 4.04 | 4.04 | -0.98% | 8,742,782 |
| Feb 5, 2026 | 4.10 | 4.11 | 4.06 | 4.08 | 4.08 | -0.49% | 7,070,091 |
| Feb 4, 2026 | 4.11 | 4.14 | 4.08 | 4.10 | 4.10 | - | 6,333,704 |
| Feb 3, 2026 | 4.10 | 4.17 | 4.10 | 4.10 | 4.10 | 0.49% | 7,147,893 |
| Feb 2, 2026 | 4.09 | 4.11 | 4.08 | 4.08 | 4.08 | -0.49% | 3,628,358 |
| Jan 30, 2026 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | 0.24% | 26,380,600 |
| Jan 29, 2026 | 4.13 | 4.14 | 4.06 | 4.09 | 4.09 | -0.97% | 6,482,000 |
| Jan 28, 2026 | 4.13 | 4.18 | 4.09 | 4.13 | 4.13 | 0.24% | 16,082,110 |
| Jan 27, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 2.49% | 32,441,060 |
| Jan 26, 2026 | 4.01 | 4.02 | 3.97 | 4.02 | 4.02 | 0.25% | 8,735,157 |
| Jan 23, 2026 | 4.00 | 4.02 | 3.98 | 4.01 | 4.01 | - | 8,594,324 |
| Jan 22, 2026 | 3.99 | 4.02 | 3.98 | 4.01 | 4.01 | 0.50% | 8,614,237 |
| Jan 21, 2026 | 3.97 | 3.99 | 3.95 | 3.99 | 3.99 | 0.50% | 4,967,608 |
| Jan 20, 2026 | 3.99 | 4.01 | 3.96 | 3.97 | 3.97 | -0.50% | 4,627,495 |
| Jan 19, 2026 | 3.91 | 4.00 | 3.91 | 3.99 | 3.99 | 2.31% | 8,281,663 |
| Jan 16, 2026 | 3.90 | 3.93 | 3.90 | 3.90 | 3.90 | - | 6,056,424 |
| Jan 15, 2026 | 3.89 | 3.92 | 3.89 | 3.90 | 3.90 | 0.26% | 7,358,632 |
| Jan 14, 2026 | 3.87 | 3.91 | 3.86 | 3.89 | 3.89 | 0.26% | 6,732,325 |
| Jan 13, 2026 | 3.88 | 3.90 | 3.85 | 3.88 | 3.88 | 0.26% | 6,945,605 |
| Jan 12, 2026 | 3.87 | 3.88 | 3.84 | 3.87 | 3.87 | - | 4,057,136 |
| Jan 9, 2026 | 3.90 | 3.91 | 3.85 | 3.87 | 3.87 | -0.77% | 3,658,447 |
| Jan 8, 2026 | 3.89 | 3.92 | 3.89 | 3.90 | 3.90 | - | 4,394,075 |
| Jan 7, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | -0.76% | 6,664,029 |
| Jan 6, 2026 | 3.91 | 3.93 | 3.89 | 3.93 | 3.93 | 0.77% | 6,435,555 |
| Jan 5, 2026 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | -0.76% | 3,372,576 |
| Jan 2, 2026 | 3.90 | 3.93 | 3.89 | 3.93 | 3.93 | 0.77% | 2,615,255 |
| Dec 31, 2025 | 3.92 | 3.94 | 3.89 | 3.90 | 3.90 | 0.26% | 10,347,000 |
| Dec 30, 2025 | 3.93 | 3.96 | 3.85 | 3.89 | 3.89 | -1.02% | 3,937,504 |
| Dec 29, 2025 | 3.92 | 3.94 | 3.89 | 3.93 | 3.93 | 0.26% | 7,609,673 |
| Dec 26, 2025 | 3.95 | 3.97 | 3.92 | 3.92 | 3.92 | -0.76% | 2,114,959 |
| Dec 25, 2025 | 3.95 | 3.97 | 3.94 | 3.95 | 3.95 | - | 3,075,413 |
| Dec 24, 2025 | 3.99 | 3.99 | 3.93 | 3.95 | 3.95 | -1.00% | 4,405,139 |
| Dec 23, 2025 | 3.93 | 3.99 | 3.93 | 3.99 | 3.99 | 1.53% | 8,399,349 |
| Dec 22, 2025 | 3.94 | 3.95 | 3.90 | 3.93 | 3.93 | -0.25% | 4,199,933 |
| Dec 19, 2025 | 3.94 | 3.95 | 3.91 | 3.94 | 3.94 | 0.25% | 11,951,980 |
| Dec 18, 2025 | 3.99 | 4.01 | 3.93 | 3.93 | 3.93 | -1.50% | 8,786,956 |
| Dec 17, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 0.76% | 9,503,649 |
| Dec 16, 2025 | 4.01 | 4.04 | 3.96 | 3.96 | 3.96 | -1.25% | 9,453,409 |
| Dec 15, 2025 | 3.97 | 4.01 | 3.96 | 4.01 | 4.01 | 1.01% | 10,242,460 |
| Dec 12, 2025 | 4.01 | 4.01 | 3.97 | 3.97 | 3.97 | -1.00% | 8,211,933 |
| Dec 11, 2025 | 4.00 | 4.03 | 3.99 | 4.01 | 4.01 | 0.50% | 15,618,710 |
| Dec 10, 2025 | 4.02 | 4.02 | 3.97 | 3.99 | 3.99 | -0.75% | 6,080,583 |
| Dec 9, 2025 | 3.96 | 4.02 | 3.95 | 4.02 | 4.02 | 1.52% | 14,902,840 |
| Dec 8, 2025 | 3.96 | 4.01 | 3.94 | 3.96 | 3.96 | 0.25% | 17,162,450 |
| Dec 5, 2025 | 3.91 | 3.96 | 3.87 | 3.95 | 3.95 | 1.02% | 15,641,220 |
| Dec 4, 2025 | 3.91 | 3.94 | 3.89 | 3.91 | 3.91 | - | 13,040,900 |
| Dec 3, 2025 | 3.85 | 3.92 | 3.84 | 3.91 | 3.91 | 1.56% | 23,340,790 |
| Nov 28, 2025 | 3.87 | 3.87 | 3.82 | 3.85 | 3.85 | -0.52% | 6,982,613 |
| Nov 27, 2025 | 3.90 | 3.90 | 3.84 | 3.87 | 3.87 | -0.51% | 7,257,347 |
| Nov 26, 2025 | 3.86 | 3.94 | 3.85 | 3.89 | 3.89 | 0.78% | 24,969,530 |
| Nov 25, 2025 | 3.82 | 3.88 | 3.81 | 3.86 | 3.86 | 0.78% | 20,245,780 |
| Nov 24, 2025 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | 1.86% | 31,398,500 |
| Nov 21, 2025 | 3.83 | 3.83 | 3.75 | 3.76 | 3.76 | -1.83% | 13,427,610 |
| Nov 20, 2025 | 3.83 | 3.83 | 3.76 | 3.83 | 3.83 | - | 15,190,510 |
| Nov 19, 2025 | 3.83 | 3.84 | 3.77 | 3.83 | 3.83 | - | 22,500,090 |
| Nov 18, 2025 | 3.81 | 3.83 | 3.78 | 3.83 | 3.83 | 0.52% | 20,577,790 |
| Nov 17, 2025 | 3.80 | 3.82 | 3.79 | 3.81 | 3.81 | 0.26% | 10,383,650 |
| Nov 14, 2025 | 3.81 | 3.81 | 3.77 | 3.80 | 3.80 | -0.26% | 6,057,854 |
| Nov 13, 2025 | 3.78 | 3.81 | 3.75 | 3.81 | 3.81 | 0.79% | 15,693,710 |
| Nov 12, 2025 | 3.76 | 3.78 | 3.73 | 3.78 | 3.78 | 0.53% | 12,150,890 |
| Nov 11, 2025 | 3.66 | 3.76 | 3.65 | 3.76 | 3.76 | 3.01% | 21,438,730 |
| Nov 10, 2025 | 3.66 | 3.69 | 3.63 | 3.65 | 3.65 | -0.27% | 8,604,083 |
| Nov 7, 2025 | 3.63 | 3.66 | 3.61 | 3.66 | 3.66 | 0.83% | 9,517,476 |
| Nov 6, 2025 | 3.64 | 3.64 | 3.59 | 3.63 | 3.63 | - | 13,007,730 |
| Nov 5, 2025 | 3.62 | 3.63 | 3.58 | 3.63 | 3.63 | 0.28% | 10,513,730 |
| Nov 4, 2025 | 3.61 | 3.62 | 3.58 | 3.62 | 3.62 | 0.28% | 8,022,621 |
| Nov 3, 2025 | 3.60 | 3.64 | 3.57 | 3.61 | 3.61 | 0.56% | 11,249,430 |
| Oct 31, 2025 | 3.64 | 3.65 | 3.58 | 3.59 | 3.59 | -1.10% | 10,097,780 |
| Oct 30, 2025 | 3.62 | 3.64 | 3.61 | 3.63 | 3.63 | 0.28% | 5,648,575 |
| Oct 29, 2025 | 3.62 | 3.64 | 3.61 | 3.62 | 3.62 | -0.28% | 3,991,598 |
| Oct 28, 2025 | 3.60 | 3.63 | 3.59 | 3.63 | 3.63 | 0.83% | 11,689,850 |
| Oct 27, 2025 | 3.60 | 3.65 | 3.60 | 3.60 | 3.60 | - | 9,564,857 |
| Oct 24, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 6,142,360 |
| Oct 23, 2025 | 3.61 | 3.63 | 3.60 | 3.62 | 3.62 | 0.56% | 7,730,880 |
| Oct 22, 2025 | 3.61 | 3.64 | 3.60 | 3.60 | 3.60 | -0.28% | 6,828,485 |
| Oct 21, 2025 | 3.61 | 3.65 | 3.59 | 3.61 | 3.61 | 0.28% | 9,961,614 |
| Oct 20, 2025 | 3.63 | 3.65 | 3.60 | 3.60 | 3.60 | -0.55% | 6,293,347 |
| Oct 17, 2025 | 3.62 | 3.65 | 3.61 | 3.62 | 3.62 | - | 6,073,024 |
| Oct 16, 2025 | 3.68 | 3.69 | 3.59 | 3.62 | 3.62 | -1.63% | 12,960,940 |
| Oct 15, 2025 | 3.71 | 3.71 | 3.68 | 3.68 | 3.68 | -1.08% | 6,934,337 |
| Oct 14, 2025 | 3.73 | 3.74 | 3.68 | 3.72 | 3.72 | -0.27% | 9,391,554 |