ADNOC Drilling Company P.J.S.C. (ADX:ADNOCDRILL)
United Arab Emirates
· Delayed Price · Currency is AED 5.08
0.00 (0.00%)
At close: Apr 28, 2026
ADX:ADNOCDRILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.10 | 5.12 | 5.07 | 5.08 | 5.08 | - | 10,181,530 |
| Apr 27, 2026 | 5.15 | 5.20 | 5.08 | 5.08 | 5.08 | -1.36% | 9,395,300 |
| Apr 24, 2026 | 5.19 | 5.22 | 5.15 | 5.15 | 5.15 | -0.77% | 4,720,226 |
| Apr 23, 2026 | 5.20 | 5.21 | 5.14 | 5.19 | 5.19 | -0.19% | 5,191,767 |
| Apr 22, 2026 | 5.22 | 5.25 | 5.19 | 5.20 | 5.20 | -0.38% | 4,857,164 |
| Apr 21, 2026 | 5.26 | 5.31 | 5.19 | 5.22 | 5.22 | -0.57% | 7,512,550 |
| Apr 20, 2026 | 5.35 | 5.36 | 5.24 | 5.25 | 5.25 | -1.87% | 10,038,480 |
| Apr 17, 2026 | 5.36 | 5.40 | 5.34 | 5.35 | 5.35 | - | 14,138,340 |
| Apr 16, 2026 | 5.36 | 5.40 | 5.32 | 5.35 | 5.35 | - | 10,091,720 |
| Apr 15, 2026 | 5.29 | 5.39 | 5.29 | 5.35 | 5.35 | 1.33% | 9,706,078 |
| Apr 14, 2026 | 5.24 | 5.34 | 5.24 | 5.28 | 5.28 | 0.96% | 4,594,219 |
| Apr 13, 2026 | 5.23 | 5.26 | 5.18 | 5.23 | 5.23 | 0.19% | 9,820,758 |
| Apr 10, 2026 | 5.26 | 5.26 | 5.21 | 5.22 | 5.22 | -0.76% | 4,108,550 |
| Apr 9, 2026 | 5.29 | 5.34 | 5.26 | 5.26 | 5.20 | -0.57% | 9,505,427 |
| Apr 8, 2026 | 5.20 | 5.43 | 5.19 | 5.29 | 5.23 | 3.73% | 18,806,230 |
| Apr 7, 2026 | 5.15 | 5.17 | 5.10 | 5.10 | 5.04 | -0.97% | 2,933,241 |
| Apr 6, 2026 | 5.15 | 5.19 | 5.14 | 5.15 | 5.09 | - | 2,719,673 |
| Apr 3, 2026 | 5.17 | 5.20 | 5.15 | 5.15 | 5.09 | -0.39% | 2,030,215 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.12 | 5.17 | 5.11 | -0.58% | 6,776,284 |
| Apr 1, 2026 | 5.13 | 5.23 | 5.12 | 5.20 | 5.14 | 1.56% | 19,708,340 |
| Mar 31, 2026 | 5.14 | 5.15 | 5.05 | 5.12 | 5.06 | 1.39% | 5,554,791 |
| Mar 30, 2026 | 5.10 | 5.13 | 5.04 | 5.05 | 4.99 | -1.56% | 3,799,272 |
| Mar 27, 2026 | 5.11 | 5.18 | 5.05 | 5.13 | 5.07 | 0.79% | 8,599,746 |
| Mar 26, 2026 | 5.23 | 5.23 | 5.05 | 5.09 | 5.03 | -2.68% | 9,183,426 |
| Mar 25, 2026 | 5.01 | 5.26 | 5.01 | 5.23 | 5.17 | 3.56% | 17,652,790 |
| Mar 24, 2026 | 4.90 | 5.09 | 4.90 | 5.05 | 4.99 | 2.85% | 23,690,450 |
| Mar 23, 2026 | 4.83 | 5.01 | 4.65 | 4.91 | 4.86 | 1.66% | 17,018,860 |
| Mar 18, 2026 | 4.95 | 5.02 | 4.83 | 4.83 | 4.78 | -2.42% | 21,479,490 |
| Mar 17, 2026 | 4.87 | 4.95 | 4.76 | 4.95 | 4.90 | 1.02% | 8,261,404 |
| Mar 16, 2026 | 4.78 | 4.90 | 4.56 | 4.90 | 4.85 | 2.08% | 8,131,230 |
| Mar 13, 2026 | 4.72 | 4.80 | 4.51 | 4.80 | 4.75 | 1.48% | 8,354,310 |
| Mar 12, 2026 | 4.96 | 4.96 | 4.72 | 4.73 | 4.68 | -4.64% | 6,604,326 |
| Mar 11, 2026 | 5.01 | 5.04 | 4.81 | 4.96 | 4.91 | -1.59% | 8,907,570 |
| Mar 10, 2026 | 4.90 | 5.10 | 4.87 | 5.04 | 4.99 | 3.07% | 13,383,330 |
| Mar 9, 2026 | 4.92 | 5.13 | 4.89 | 4.89 | 4.84 | -4.86% | 14,897,260 |
| Mar 6, 2026 | 5.15 | 5.22 | 5.04 | 5.14 | 5.08 | -0.19% | 18,433,470 |
| Mar 5, 2026 | 4.80 | 5.15 | 4.80 | 5.15 | 5.09 | 3.21% | 20,622,630 |
| Mar 4, 2026 | 4.87 | 5.11 | 4.87 | 4.99 | 4.94 | -2.54% | 15,897,460 |
| Feb 27, 2026 | 5.26 | 5.26 | 5.12 | 5.12 | 5.06 | -2.66% | 16,566,890 |
| Feb 26, 2026 | 5.23 | 5.27 | 5.21 | 5.26 | 5.20 | 0.57% | 10,247,640 |
| Feb 25, 2026 | 5.25 | 5.27 | 5.20 | 5.23 | 5.17 | -0.19% | 7,536,542 |
| Feb 24, 2026 | 5.21 | 5.28 | 5.20 | 5.24 | 5.18 | 0.58% | 10,568,040 |
| Feb 23, 2026 | 5.21 | 5.25 | 5.19 | 5.21 | 5.15 | 0.58% | 8,972,802 |
| Feb 20, 2026 | 5.15 | 5.24 | 5.15 | 5.18 | 5.12 | 0.58% | 7,786,651 |
| Feb 19, 2026 | 5.26 | 5.27 | 5.14 | 5.15 | 5.09 | -1.90% | 10,759,930 |
| Feb 18, 2026 | 5.22 | 5.29 | 5.22 | 5.25 | 5.19 | 1.16% | 16,366,640 |
| Feb 17, 2026 | 5.23 | 5.26 | 5.17 | 5.19 | 5.13 | -0.76% | 5,066,900 |
| Feb 16, 2026 | 5.32 | 5.34 | 5.18 | 5.23 | 5.17 | -1.69% | 6,654,740 |
| Feb 13, 2026 | 5.45 | 5.47 | 5.29 | 5.32 | 5.26 | -2.39% | 11,155,070 |
| Feb 12, 2026 | 5.50 | 5.55 | 5.43 | 5.45 | 5.39 | -0.73% | 11,006,590 |
| Feb 11, 2026 | 5.48 | 5.52 | 5.46 | 5.49 | 5.43 | 0.37% | 4,330,725 |
| Feb 10, 2026 | 5.52 | 5.58 | 5.47 | 5.47 | 5.41 | -0.91% | 16,623,720 |
| Feb 9, 2026 | 5.46 | 5.54 | 5.45 | 5.52 | 5.46 | 1.10% | 15,370,820 |
| Feb 6, 2026 | 5.42 | 5.46 | 5.41 | 5.46 | 5.40 | 0.74% | 6,895,881 |
| Feb 5, 2026 | 5.40 | 5.45 | 5.38 | 5.42 | 5.36 | 0.18% | 10,553,660 |
| Feb 4, 2026 | 5.37 | 5.44 | 5.37 | 5.41 | 5.35 | 0.74% | 10,395,340 |
| Feb 3, 2026 | 5.33 | 5.43 | 5.33 | 5.37 | 5.31 | 0.94% | 15,338,010 |
| Feb 2, 2026 | 5.32 | 5.35 | 5.30 | 5.32 | 5.26 | -0.19% | 9,154,789 |
| Jan 30, 2026 | 5.42 | 5.44 | 5.33 | 5.33 | 5.27 | -1.66% | 8,683,859 |
| Jan 29, 2026 | 5.43 | 5.47 | 5.39 | 5.42 | 5.36 | - | 12,037,040 |
| Jan 28, 2026 | 5.40 | 5.50 | 5.39 | 5.42 | 5.36 | 0.37% | 19,680,960 |
| Jan 27, 2026 | 5.23 | 5.43 | 5.23 | 5.40 | 5.34 | 3.25% | 33,639,800 |
| Jan 26, 2026 | 5.28 | 5.28 | 5.20 | 5.23 | 5.17 | -0.95% | 6,053,039 |
| Jan 23, 2026 | 5.29 | 5.30 | 5.24 | 5.28 | 5.22 | -0.19% | 6,959,417 |
| Jan 22, 2026 | 5.20 | 5.30 | 5.19 | 5.29 | 5.23 | 2.12% | 21,822,700 |
| Jan 21, 2026 | 5.23 | 5.26 | 5.16 | 5.18 | 5.12 | -0.96% | 23,031,130 |
| Jan 20, 2026 | 5.28 | 5.29 | 5.22 | 5.23 | 5.17 | -0.76% | 9,018,047 |
| Jan 19, 2026 | 5.28 | 5.38 | 5.27 | 5.27 | 5.21 | -0.19% | 13,137,070 |
| Jan 16, 2026 | 5.30 | 5.34 | 5.26 | 5.28 | 5.22 | -0.38% | 6,835,275 |
| Jan 15, 2026 | 5.20 | 5.31 | 5.20 | 5.30 | 5.24 | 1.73% | 13,576,590 |
| Jan 14, 2026 | 5.22 | 5.32 | 5.19 | 5.21 | 5.15 | -0.19% | 11,520,770 |
| Jan 13, 2026 | 5.18 | 5.23 | 5.18 | 5.22 | 5.16 | 0.77% | 15,985,370 |
| Jan 12, 2026 | 5.21 | 5.22 | 5.16 | 5.18 | 5.12 | -0.38% | 7,603,713 |
| Jan 9, 2026 | 5.29 | 5.29 | 5.18 | 5.20 | 5.14 | -1.89% | 7,377,889 |
| Jan 8, 2026 | 5.33 | 5.33 | 5.26 | 5.30 | 5.24 | -0.56% | 5,203,311 |
| Jan 7, 2026 | 5.33 | 5.35 | 5.31 | 5.33 | 5.27 | -0.19% | 7,704,257 |
| Jan 6, 2026 | 5.35 | 5.39 | 5.31 | 5.34 | 5.28 | - | 8,445,797 |
| Jan 5, 2026 | 5.40 | 5.40 | 5.31 | 5.34 | 5.28 | -1.11% | 8,540,787 |
| Jan 2, 2026 | 5.36 | 5.42 | 5.36 | 5.40 | 5.34 | 1.12% | 4,084,330 |
| Dec 31, 2025 | 5.35 | 5.44 | 5.34 | 5.34 | 5.28 | -0.19% | 7,839,272 |
| Dec 30, 2025 | 5.48 | 5.48 | 5.35 | 5.35 | 5.29 | -2.01% | 5,464,243 |
| Dec 29, 2025 | 5.41 | 5.51 | 5.41 | 5.46 | 5.40 | 0.74% | 13,833,300 |
| Dec 26, 2025 | 5.46 | 5.47 | 5.42 | 5.42 | 5.36 | -0.73% | 1,843,590 |
| Dec 25, 2025 | 5.48 | 5.50 | 5.45 | 5.46 | 5.40 | -0.36% | 1,151,912 |
| Dec 24, 2025 | 5.48 | 5.51 | 5.45 | 5.48 | 5.42 | - | 5,280,389 |
| Dec 23, 2025 | 5.48 | 5.54 | 5.46 | 5.48 | 5.42 | - | 9,456,933 |
| Dec 22, 2025 | 5.38 | 5.49 | 5.36 | 5.48 | 5.42 | 1.86% | 18,197,260 |
| Dec 19, 2025 | 5.25 | 5.40 | 5.23 | 5.38 | 5.32 | 2.48% | 30,019,410 |
| Dec 18, 2025 | 5.28 | 5.29 | 5.21 | 5.25 | 5.19 | -0.38% | 5,479,500 |
| Dec 17, 2025 | 5.41 | 5.44 | 5.26 | 5.27 | 5.21 | -2.41% | 14,366,440 |
| Dec 16, 2025 | 5.47 | 5.50 | 5.39 | 5.40 | 5.34 | -1.28% | 8,245,220 |
| Dec 15, 2025 | 5.47 | 5.51 | 5.43 | 5.47 | 5.41 | 0.18% | 8,178,766 |
| Dec 12, 2025 | 5.43 | 5.49 | 5.42 | 5.46 | 5.40 | 0.55% | 8,835,901 |
| Dec 11, 2025 | 5.40 | 5.43 | 5.38 | 5.43 | 5.37 | 0.56% | 6,948,861 |
| Dec 10, 2025 | 5.47 | 5.49 | 5.40 | 5.40 | 5.34 | -1.28% | 5,095,149 |
| Dec 9, 2025 | 5.46 | 5.50 | 5.42 | 5.47 | 5.41 | 0.18% | 8,182,256 |
| Dec 8, 2025 | 5.49 | 5.57 | 5.46 | 5.46 | 5.40 | -0.55% | 16,673,080 |
| Dec 5, 2025 | 5.50 | 5.50 | 5.44 | 5.49 | 5.43 | - | 14,238,850 |
| Dec 4, 2025 | 5.41 | 5.52 | 5.41 | 5.49 | 5.43 | 1.67% | 14,495,890 |
| Dec 3, 2025 | 5.25 | 5.42 | 5.24 | 5.40 | 5.34 | 3.25% | 16,922,790 |