ADNOC Drilling Company P.J.S.C. (ADX:ADNOCDRILL)
United Arab Emirates
· Delayed Price · Currency is AED 5.14
-0.01 (-0.19%)
At close: Mar 6, 2026
ADX:ADNOCDRILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.80 | 5.15 | 4.80 | 5.15 | 5.15 | 3.21% | 20,622,630 |
| Mar 4, 2026 | 4.87 | 5.11 | 4.87 | 4.99 | 4.99 | -2.54% | 15,897,460 |
| Feb 27, 2026 | 5.26 | 5.26 | 5.12 | 5.12 | 5.12 | -2.66% | 16,566,890 |
| Feb 26, 2026 | 5.23 | 5.27 | 5.21 | 5.26 | 5.26 | 0.57% | 10,247,640 |
| Feb 25, 2026 | 5.25 | 5.27 | 5.20 | 5.23 | 5.23 | -0.19% | 7,536,542 |
| Feb 24, 2026 | 5.21 | 5.28 | 5.20 | 5.24 | 5.24 | 0.58% | 10,568,040 |
| Feb 23, 2026 | 5.21 | 5.25 | 5.19 | 5.21 | 5.21 | 0.58% | 8,972,802 |
| Feb 20, 2026 | 5.15 | 5.24 | 5.15 | 5.18 | 5.18 | 0.58% | 7,786,651 |
| Feb 19, 2026 | 5.26 | 5.27 | 5.14 | 5.15 | 5.15 | -1.90% | 10,759,930 |
| Feb 18, 2026 | 5.22 | 5.29 | 5.22 | 5.25 | 5.25 | 1.16% | 16,366,640 |
| Feb 17, 2026 | 5.23 | 5.26 | 5.17 | 5.19 | 5.19 | -0.76% | 5,066,900 |
| Feb 16, 2026 | 5.32 | 5.34 | 5.18 | 5.23 | 5.23 | -1.69% | 6,654,740 |
| Feb 13, 2026 | 5.45 | 5.47 | 5.29 | 5.32 | 5.32 | -2.39% | 11,155,070 |
| Feb 12, 2026 | 5.50 | 5.55 | 5.43 | 5.45 | 5.45 | -0.73% | 11,006,590 |
| Feb 11, 2026 | 5.48 | 5.52 | 5.46 | 5.49 | 5.49 | 0.37% | 4,330,725 |
| Feb 10, 2026 | 5.52 | 5.58 | 5.47 | 5.47 | 5.47 | -0.91% | 16,623,720 |
| Feb 9, 2026 | 5.46 | 5.54 | 5.45 | 5.52 | 5.52 | 1.10% | 15,370,820 |
| Feb 6, 2026 | 5.42 | 5.46 | 5.41 | 5.46 | 5.46 | 0.74% | 6,895,881 |
| Feb 5, 2026 | 5.40 | 5.45 | 5.38 | 5.42 | 5.42 | 0.18% | 10,553,660 |
| Feb 4, 2026 | 5.37 | 5.44 | 5.37 | 5.41 | 5.41 | 0.74% | 10,395,340 |
| Feb 3, 2026 | 5.33 | 5.43 | 5.33 | 5.37 | 5.37 | 0.94% | 15,338,010 |
| Feb 2, 2026 | 5.32 | 5.35 | 5.30 | 5.32 | 5.32 | -0.19% | 9,154,789 |
| Jan 30, 2026 | 5.42 | 5.44 | 5.33 | 5.33 | 5.33 | -1.66% | 8,683,859 |
| Jan 29, 2026 | 5.43 | 5.47 | 5.39 | 5.42 | 5.42 | - | 12,037,040 |
| Jan 28, 2026 | 5.40 | 5.50 | 5.39 | 5.42 | 5.42 | 0.37% | 19,680,960 |
| Jan 27, 2026 | 5.23 | 5.43 | 5.23 | 5.40 | 5.40 | 3.25% | 33,639,800 |
| Jan 26, 2026 | 5.28 | 5.28 | 5.20 | 5.23 | 5.23 | -0.95% | 6,053,039 |
| Jan 23, 2026 | 5.29 | 5.30 | 5.24 | 5.28 | 5.28 | -0.19% | 6,959,417 |
| Jan 22, 2026 | 5.20 | 5.30 | 5.19 | 5.29 | 5.29 | 2.12% | 21,822,700 |
| Jan 21, 2026 | 5.23 | 5.26 | 5.16 | 5.18 | 5.18 | -0.96% | 23,031,130 |
| Jan 20, 2026 | 5.28 | 5.29 | 5.22 | 5.23 | 5.23 | -0.76% | 9,018,047 |
| Jan 19, 2026 | 5.28 | 5.38 | 5.27 | 5.27 | 5.27 | -0.19% | 13,137,070 |
| Jan 16, 2026 | 5.30 | 5.34 | 5.26 | 5.28 | 5.28 | -0.38% | 6,835,275 |
| Jan 15, 2026 | 5.20 | 5.31 | 5.20 | 5.30 | 5.30 | 1.73% | 13,576,590 |
| Jan 14, 2026 | 5.22 | 5.32 | 5.19 | 5.21 | 5.21 | -0.19% | 11,520,770 |
| Jan 13, 2026 | 5.18 | 5.23 | 5.18 | 5.22 | 5.22 | 0.77% | 15,985,370 |
| Jan 12, 2026 | 5.21 | 5.22 | 5.16 | 5.18 | 5.18 | -0.38% | 7,603,713 |
| Jan 9, 2026 | 5.29 | 5.29 | 5.18 | 5.20 | 5.20 | -1.89% | 7,377,889 |
| Jan 8, 2026 | 5.33 | 5.33 | 5.26 | 5.30 | 5.30 | -0.56% | 5,203,311 |
| Jan 7, 2026 | 5.33 | 5.35 | 5.31 | 5.33 | 5.33 | -0.19% | 7,704,257 |
| Jan 6, 2026 | 5.35 | 5.39 | 5.31 | 5.34 | 5.34 | - | 8,445,797 |
| Jan 5, 2026 | 5.40 | 5.40 | 5.31 | 5.34 | 5.34 | -1.11% | 8,540,787 |
| Jan 2, 2026 | 5.36 | 5.42 | 5.36 | 5.40 | 5.40 | 1.12% | 4,084,330 |
| Dec 31, 2025 | 5.35 | 5.44 | 5.34 | 5.34 | 5.34 | -0.19% | 7,839,272 |
| Dec 30, 2025 | 5.48 | 5.48 | 5.35 | 5.35 | 5.35 | -2.01% | 5,464,243 |
| Dec 29, 2025 | 5.41 | 5.51 | 5.41 | 5.46 | 5.46 | 0.74% | 13,833,300 |
| Dec 26, 2025 | 5.46 | 5.47 | 5.42 | 5.42 | 5.42 | -0.73% | 1,843,590 |
| Dec 25, 2025 | 5.48 | 5.50 | 5.45 | 5.46 | 5.46 | -0.36% | 1,151,912 |
| Dec 24, 2025 | 5.48 | 5.51 | 5.45 | 5.48 | 5.48 | - | 5,280,389 |
| Dec 23, 2025 | 5.48 | 5.54 | 5.46 | 5.48 | 5.48 | - | 9,456,933 |
| Dec 22, 2025 | 5.38 | 5.49 | 5.36 | 5.48 | 5.48 | 1.86% | 18,197,260 |
| Dec 19, 2025 | 5.25 | 5.40 | 5.23 | 5.38 | 5.38 | 2.48% | 30,019,410 |
| Dec 18, 2025 | 5.28 | 5.29 | 5.21 | 5.25 | 5.25 | -0.38% | 5,479,500 |
| Dec 17, 2025 | 5.41 | 5.44 | 5.26 | 5.27 | 5.27 | -2.41% | 14,366,440 |
| Dec 16, 2025 | 5.47 | 5.50 | 5.39 | 5.40 | 5.40 | -1.28% | 8,245,220 |
| Dec 15, 2025 | 5.47 | 5.51 | 5.43 | 5.47 | 5.47 | 0.18% | 8,178,766 |
| Dec 12, 2025 | 5.43 | 5.49 | 5.42 | 5.46 | 5.46 | 0.55% | 8,835,901 |
| Dec 11, 2025 | 5.40 | 5.43 | 5.38 | 5.43 | 5.43 | 0.56% | 6,948,861 |
| Dec 10, 2025 | 5.47 | 5.49 | 5.40 | 5.40 | 5.40 | -1.28% | 5,095,149 |
| Dec 9, 2025 | 5.46 | 5.50 | 5.42 | 5.47 | 5.47 | 0.18% | 8,182,256 |
| Dec 8, 2025 | 5.49 | 5.57 | 5.46 | 5.46 | 5.46 | -0.55% | 16,673,080 |
| Dec 5, 2025 | 5.50 | 5.50 | 5.44 | 5.49 | 5.49 | - | 14,238,850 |
| Dec 4, 2025 | 5.41 | 5.52 | 5.41 | 5.49 | 5.49 | 1.67% | 14,495,890 |
| Dec 3, 2025 | 5.25 | 5.42 | 5.24 | 5.40 | 5.40 | 3.25% | 16,922,790 |
| Nov 28, 2025 | 5.23 | 5.26 | 5.20 | 5.23 | 5.23 | - | 4,900,564 |
| Nov 27, 2025 | 5.20 | 5.25 | 5.20 | 5.23 | 5.23 | 0.38% | 5,299,231 |
| Nov 26, 2025 | 5.21 | 5.24 | 5.14 | 5.21 | 5.21 | 0.19% | 6,985,252 |
| Nov 25, 2025 | 5.20 | 5.29 | 5.19 | 5.20 | 5.20 | 1.17% | 17,831,020 |
| Nov 24, 2025 | 5.22 | 5.34 | 5.14 | 5.14 | 5.14 | -1.15% | 18,853,740 |
| Nov 21, 2025 | 5.21 | 5.23 | 5.15 | 5.20 | 5.20 | -0.19% | 11,305,580 |
| Nov 20, 2025 | 5.21 | 5.27 | 5.20 | 5.21 | 5.21 | 0.19% | 16,891,540 |
| Nov 19, 2025 | 5.28 | 5.29 | 5.18 | 5.20 | 5.20 | -1.52% | 5,903,052 |
| Nov 18, 2025 | 5.33 | 5.33 | 5.26 | 5.28 | 5.28 | -0.94% | 18,055,070 |
| Nov 17, 2025 | 5.41 | 5.43 | 5.31 | 5.33 | 5.33 | -1.48% | 9,517,031 |
| Nov 14, 2025 | 5.42 | 5.45 | 5.37 | 5.41 | 5.41 | -0.18% | 8,121,192 |
| Nov 13, 2025 | 5.47 | 5.50 | 5.41 | 5.42 | 5.42 | -0.91% | 5,632,426 |
| Nov 12, 2025 | 5.56 | 5.58 | 5.47 | 5.47 | 5.47 | -1.62% | 10,033,110 |
| Nov 11, 2025 | 5.56 | 5.62 | 5.53 | 5.56 | 5.56 | 0.18% | 6,875,137 |
| Nov 10, 2025 | 5.65 | 5.70 | 5.55 | 5.55 | 5.55 | -1.77% | 11,868,110 |
| Nov 7, 2025 | 5.53 | 5.65 | 5.53 | 5.65 | 5.65 | 2.17% | 32,105,860 |
| Nov 6, 2025 | 5.56 | 5.62 | 5.53 | 5.53 | 5.53 | -0.18% | 23,979,190 |
| Nov 5, 2025 | 5.57 | 5.62 | 5.52 | 5.54 | 5.54 | -1.25% | 17,192,070 |
| Nov 4, 2025 | 5.53 | 5.69 | 5.48 | 5.61 | 5.55 | 1.81% | 45,930,290 |
| Nov 3, 2025 | 5.58 | 5.61 | 5.51 | 5.51 | 5.45 | -1.25% | 6,693,591 |
| Oct 31, 2025 | 5.64 | 5.65 | 5.55 | 5.58 | 5.52 | -0.89% | 17,418,530 |
| Oct 30, 2025 | 5.63 | 5.64 | 5.53 | 5.63 | 5.57 | 0.18% | 19,258,660 |
| Oct 29, 2025 | 5.78 | 5.82 | 5.60 | 5.62 | 5.56 | -2.60% | 16,474,050 |
| Oct 28, 2025 | 5.83 | 5.88 | 5.76 | 5.77 | 5.71 | - | 28,428,950 |
| Oct 27, 2025 | 5.81 | 5.86 | 5.75 | 5.77 | 5.71 | -0.52% | 12,183,700 |
| Oct 24, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.74 | -0.68% | 10,797,390 |
| Oct 23, 2025 | 5.79 | 5.88 | 5.79 | 5.84 | 5.78 | 0.86% | 16,446,660 |
| Oct 22, 2025 | 5.81 | 5.85 | 5.78 | 5.79 | 5.73 | -0.17% | 13,777,850 |
| Oct 21, 2025 | 5.68 | 5.86 | 5.67 | 5.80 | 5.74 | 2.11% | 34,512,130 |
| Oct 20, 2025 | 5.71 | 5.75 | 5.64 | 5.68 | 5.62 | -0.53% | 11,075,220 |
| Oct 17, 2025 | 5.71 | 5.71 | 5.64 | 5.71 | 5.65 | - | 4,024,794 |
| Oct 16, 2025 | 5.71 | 5.75 | 5.62 | 5.71 | 5.64 | - | 11,431,470 |
| Oct 15, 2025 | 5.76 | 5.78 | 5.67 | 5.71 | 5.64 | -0.70% | 9,074,224 |
| Oct 14, 2025 | 5.78 | 5.85 | 5.72 | 5.75 | 5.68 | -0.52% | 9,205,113 |
| Oct 13, 2025 | 5.89 | 5.89 | 5.76 | 5.78 | 5.71 | -1.87% | 15,501,940 |
| Oct 10, 2025 | 5.89 | 5.91 | 5.85 | 5.89 | 5.81 | 0.17% | 4,928,412 |