ADNOC Drilling Company P.J.S.C. (ADX:ADNOCDRILL)
United Arab Emirates
· Delayed Price · Currency is AED 5.49
0.00 (0.00%)
At close: Dec 5, 2025
ADX:ADNOCDRILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 6.16 | 6.20 | 5.81 | 5.88 | 5.80 | -3.61% | 40,710,690 |
| Oct 8, 2025 | 6.07 | 6.34 | 6.04 | 6.10 | 6.02 | 1.16% | 61,982,990 |
| Oct 7, 2025 | 5.97 | 6.12 | 5.97 | 6.03 | 5.95 | 1.01% | 28,663,940 |
| Oct 6, 2025 | 6.02 | 6.11 | 5.97 | 5.97 | 5.89 | - | 17,266,510 |
| Oct 3, 2025 | 5.95 | 6.03 | 5.93 | 5.97 | 5.89 | 0.34% | 11,382,550 |
| Oct 2, 2025 | 5.89 | 6.07 | 5.84 | 5.95 | 5.87 | 1.19% | 27,491,570 |
| Oct 1, 2025 | 5.64 | 5.90 | 5.64 | 5.88 | 5.80 | 4.44% | 41,447,490 |
| Sep 30, 2025 | 5.63 | 5.73 | 5.62 | 5.63 | 5.56 | - | 11,432,740 |
| Sep 29, 2025 | 5.75 | 5.76 | 5.61 | 5.63 | 5.56 | -2.09% | 6,590,327 |
| Sep 26, 2025 | 5.75 | 5.77 | 5.71 | 5.75 | 5.68 | - | 5,190,091 |
| Sep 25, 2025 | 5.76 | 5.85 | 5.72 | 5.75 | 5.68 | - | 10,852,900 |
| Sep 24, 2025 | 5.90 | 5.91 | 5.69 | 5.75 | 5.68 | -2.54% | 14,511,080 |
| Sep 23, 2025 | 5.97 | 6.06 | 5.90 | 5.90 | 5.82 | -1.17% | 17,920,980 |
| Sep 22, 2025 | 5.88 | 6.07 | 5.86 | 5.97 | 5.89 | 1.70% | 22,474,850 |
| Sep 19, 2025 | 5.89 | 5.97 | 5.87 | 5.87 | 5.79 | -0.17% | 16,864,690 |
| Sep 18, 2025 | 5.63 | 5.90 | 5.63 | 5.88 | 5.80 | 4.44% | 38,412,420 |
| Sep 17, 2025 | 5.62 | 5.66 | 5.61 | 5.63 | 5.56 | 0.36% | 10,553,220 |
| Sep 16, 2025 | 5.48 | 5.68 | 5.48 | 5.61 | 5.54 | 2.56% | 18,453,990 |
| Sep 15, 2025 | 5.32 | 5.51 | 5.32 | 5.47 | 5.40 | 2.82% | 11,615,280 |
| Sep 12, 2025 | 5.31 | 5.39 | 5.26 | 5.32 | 5.25 | 0.19% | 7,982,587 |
| Sep 11, 2025 | 5.30 | 5.34 | 5.27 | 5.31 | 5.24 | 0.19% | 4,772,220 |
| Sep 10, 2025 | 5.34 | 5.37 | 5.30 | 5.30 | 5.23 | -0.75% | 4,940,070 |
| Sep 9, 2025 | 5.31 | 5.38 | 5.30 | 5.34 | 5.27 | 0.56% | 7,263,847 |
| Sep 8, 2025 | 5.47 | 5.49 | 5.29 | 5.31 | 5.24 | -2.93% | 8,244,317 |
| Sep 4, 2025 | 5.50 | 5.52 | 5.45 | 5.47 | 5.40 | -0.36% | 4,951,727 |
| Sep 3, 2025 | 5.51 | 5.56 | 5.49 | 5.49 | 5.42 | -0.72% | 5,434,603 |
| Sep 2, 2025 | 5.50 | 5.55 | 5.49 | 5.53 | 5.46 | 0.55% | 5,070,308 |
| Sep 1, 2025 | 5.52 | 5.55 | 5.46 | 5.50 | 5.43 | -0.18% | 6,440,934 |
| Aug 29, 2025 | 5.58 | 5.62 | 5.51 | 5.51 | 5.44 | -1.25% | 5,438,671 |
| Aug 28, 2025 | 5.59 | 5.65 | 5.58 | 5.58 | 5.51 | -0.18% | 7,372,110 |
| Aug 27, 2025 | 5.61 | 5.61 | 5.55 | 5.59 | 5.52 | -0.18% | 4,965,443 |
| Aug 26, 2025 | 5.56 | 5.62 | 5.55 | 5.60 | 5.53 | 0.90% | 17,070,020 |
| Aug 25, 2025 | 5.52 | 5.63 | 5.52 | 5.55 | 5.48 | 0.73% | 9,689,518 |
| Aug 22, 2025 | 5.51 | 5.54 | 5.44 | 5.51 | 5.44 | - | 10,585,280 |
| Aug 21, 2025 | 5.52 | 5.55 | 5.49 | 5.51 | 5.44 | - | 8,703,484 |
| Aug 20, 2025 | 5.63 | 5.63 | 5.49 | 5.51 | 5.44 | -1.96% | 10,602,730 |
| Aug 19, 2025 | 5.60 | 5.64 | 5.58 | 5.62 | 5.55 | 0.36% | 6,526,367 |
| Aug 18, 2025 | 5.64 | 5.70 | 5.58 | 5.60 | 5.53 | -0.53% | 10,190,490 |
| Aug 15, 2025 | 5.67 | 5.68 | 5.59 | 5.63 | 5.56 | -0.53% | 5,087,005 |
| Aug 14, 2025 | 5.65 | 5.67 | 5.60 | 5.66 | 5.59 | 0.53% | 5,659,285 |
| Aug 13, 2025 | 5.68 | 5.75 | 5.62 | 5.63 | 5.56 | -0.88% | 8,444,872 |
| Aug 12, 2025 | 5.74 | 5.78 | 5.66 | 5.68 | 5.61 | -1.05% | 6,342,046 |
| Aug 11, 2025 | 5.77 | 5.80 | 5.73 | 5.74 | 5.67 | -0.52% | 3,957,100 |
| Aug 8, 2025 | 5.74 | 5.77 | 5.73 | 5.77 | 5.70 | 0.52% | 4,298,422 |
| Aug 7, 2025 | 5.77 | 5.80 | 5.73 | 5.74 | 5.67 | -1.03% | 4,783,304 |
| Aug 6, 2025 | 5.78 | 5.84 | 5.77 | 5.80 | 5.68 | 0.52% | 13,094,050 |
| Aug 5, 2025 | 5.77 | 5.81 | 5.76 | 5.77 | 5.65 | 0.17% | 4,705,593 |
| Aug 4, 2025 | 5.83 | 5.85 | 5.72 | 5.76 | 5.64 | -1.03% | 7,703,148 |
| Aug 1, 2025 | 5.84 | 5.87 | 5.79 | 5.82 | 5.70 | -0.34% | 4,897,326 |
| Jul 31, 2025 | 5.85 | 5.88 | 5.83 | 5.84 | 5.72 | 0.17% | 8,326,807 |
| Jul 30, 2025 | 5.80 | 5.86 | 5.79 | 5.83 | 5.71 | 1.04% | 9,901,062 |
| Jul 29, 2025 | 5.74 | 5.79 | 5.74 | 5.77 | 5.65 | 0.70% | 4,481,484 |
| Jul 28, 2025 | 5.70 | 5.76 | 5.70 | 5.73 | 5.61 | 0.53% | 6,973,606 |
| Jul 25, 2025 | 5.73 | 5.75 | 5.70 | 5.70 | 5.58 | -0.35% | 4,902,396 |
| Jul 24, 2025 | 5.71 | 5.77 | 5.70 | 5.72 | 5.60 | 0.35% | 4,593,486 |
| Jul 23, 2025 | 5.57 | 5.72 | 5.57 | 5.70 | 5.58 | 2.52% | 7,310,307 |
| Jul 22, 2025 | 5.66 | 5.68 | 5.56 | 5.56 | 5.44 | -1.77% | 8,462,436 |
| Jul 21, 2025 | 5.77 | 5.77 | 5.64 | 5.66 | 5.54 | -1.74% | 5,871,886 |
| Jul 18, 2025 | 5.76 | 5.79 | 5.74 | 5.76 | 5.64 | - | 3,541,746 |
| Jul 17, 2025 | 5.71 | 5.78 | 5.70 | 5.76 | 5.64 | 0.88% | 8,464,300 |
| Jul 16, 2025 | 5.70 | 5.78 | 5.69 | 5.71 | 5.59 | 0.18% | 8,597,239 |