ADNOC Gas PLC (ADX:ADNOCGAS)
United Arab Emirates
· Delayed Price · Currency is AED 3.390
+0.030 (0.89%)
At close: Dec 5, 2025
ADNOC Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.36 | 3.41 | 3.36 | 3.39 | 3.39 | 0.89% | 30,426,200 |
| Dec 4, 2025 | 3.35 | 3.40 | 3.34 | 3.36 | 3.36 | 0.60% | 41,463,790 |
| Dec 3, 2025 | 3.26 | 3.34 | 3.25 | 3.34 | 3.34 | 2.45% | 85,826,260 |
| Nov 28, 2025 | 3.27 | 3.28 | 3.26 | 3.26 | 3.26 | -0.31% | 9,524,412 |
| Nov 27, 2025 | 3.29 | 3.30 | 3.26 | 3.27 | 3.27 | -0.61% | 21,280,120 |
| Nov 26, 2025 | 3.29 | 3.31 | 3.25 | 3.29 | 3.29 | - | 22,805,550 |
| Nov 25, 2025 | 3.28 | 3.34 | 3.28 | 3.29 | 3.29 | 0.30% | 28,197,790 |
| Nov 24, 2025 | 3.29 | 3.31 | 3.26 | 3.28 | 3.28 | - | 40,487,310 |
| Nov 21, 2025 | 3.31 | 3.32 | 3.27 | 3.28 | 3.28 | -1.80% | 19,665,200 |
| Nov 20, 2025 | 3.34 | 3.35 | 3.32 | 3.34 | 3.30 | - | 30,905,250 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.32 | 3.34 | 3.30 | -0.60% | 25,819,170 |
| Nov 18, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.32 | -0.30% | 23,594,150 |
| Nov 17, 2025 | 3.39 | 3.41 | 3.36 | 3.37 | 3.33 | -0.59% | 45,006,920 |
| Nov 14, 2025 | 3.40 | 3.40 | 3.38 | 3.39 | 3.35 | - | 17,627,780 |
| Nov 13, 2025 | 3.41 | 3.42 | 3.39 | 3.39 | 3.35 | -0.88% | 35,339,690 |
| Nov 12, 2025 | 3.40 | 3.42 | 3.39 | 3.42 | 3.38 | 0.59% | 30,141,990 |
| Nov 11, 2025 | 3.40 | 3.41 | 3.37 | 3.40 | 3.36 | - | 15,480,040 |
| Nov 10, 2025 | 3.42 | 3.45 | 3.40 | 3.40 | 3.36 | -0.58% | 29,290,320 |
| Nov 7, 2025 | 3.41 | 3.44 | 3.40 | 3.42 | 3.38 | 0.29% | 39,220,130 |
| Nov 6, 2025 | 3.41 | 3.44 | 3.41 | 3.41 | 3.37 | - | 21,491,990 |
| Nov 5, 2025 | 3.44 | 3.45 | 3.41 | 3.41 | 3.37 | -0.58% | 37,936,060 |
| Nov 4, 2025 | 3.48 | 3.49 | 3.43 | 3.43 | 3.39 | -1.44% | 24,545,940 |
| Nov 3, 2025 | 3.49 | 3.51 | 3.45 | 3.48 | 3.44 | -0.29% | 19,739,610 |
| Oct 31, 2025 | 3.53 | 3.54 | 3.48 | 3.49 | 3.45 | -1.13% | 29,227,300 |
| Oct 30, 2025 | 3.56 | 3.56 | 3.51 | 3.53 | 3.48 | -0.84% | 30,392,180 |
| Oct 29, 2025 | 3.59 | 3.60 | 3.55 | 3.56 | 3.51 | -0.84% | 22,837,180 |
| Oct 28, 2025 | 3.61 | 3.63 | 3.58 | 3.59 | 3.54 | -0.55% | 25,347,690 |
| Oct 27, 2025 | 3.61 | 3.62 | 3.60 | 3.61 | 3.56 | - | 23,781,910 |
| Oct 24, 2025 | 3.60 | 3.63 | 3.58 | 3.61 | 3.56 | 0.56% | 29,576,410 |
| Oct 23, 2025 | 3.55 | 3.60 | 3.54 | 3.59 | 3.54 | 1.41% | 47,089,760 |
| Oct 22, 2025 | 3.55 | 3.56 | 3.54 | 3.54 | 3.49 | -0.28% | 18,885,960 |
| Oct 21, 2025 | 3.54 | 3.58 | 3.53 | 3.55 | 3.50 | 0.28% | 36,305,190 |
| Oct 20, 2025 | 3.55 | 3.58 | 3.53 | 3.54 | 3.49 | -0.28% | 29,104,560 |
| Oct 17, 2025 | 3.52 | 3.55 | 3.49 | 3.55 | 3.50 | 0.85% | 18,930,410 |
| Oct 16, 2025 | 3.53 | 3.56 | 3.49 | 3.52 | 3.47 | -0.28% | 22,067,850 |
| Oct 15, 2025 | 3.54 | 3.55 | 3.52 | 3.53 | 3.48 | - | 14,639,070 |
| Oct 14, 2025 | 3.57 | 3.59 | 3.53 | 3.53 | 3.48 | -0.84% | 38,016,800 |
| Oct 13, 2025 | 3.60 | 3.61 | 3.55 | 3.56 | 3.51 | -1.39% | 28,268,890 |
| Oct 10, 2025 | 3.63 | 3.63 | 3.59 | 3.61 | 3.56 | -0.55% | 17,023,370 |
| Oct 9, 2025 | 3.70 | 3.71 | 3.61 | 3.63 | 3.58 | -1.09% | 64,420,660 |
| Oct 8, 2025 | 3.59 | 3.71 | 3.58 | 3.67 | 3.62 | 2.23% | 163,633,000 |
| Oct 7, 2025 | 3.58 | 3.60 | 3.57 | 3.59 | 3.54 | 0.28% | 24,801,660 |
| Oct 6, 2025 | 3.57 | 3.59 | 3.56 | 3.58 | 3.53 | 0.28% | 25,040,780 |
| Oct 3, 2025 | 3.54 | 3.57 | 3.54 | 3.57 | 3.52 | 0.56% | 23,038,670 |
| Oct 2, 2025 | 3.53 | 3.57 | 3.53 | 3.55 | 3.50 | 0.57% | 20,024,850 |
| Oct 1, 2025 | 3.54 | 3.58 | 3.53 | 3.53 | 3.48 | -0.28% | 43,142,670 |
| Sep 30, 2025 | 3.53 | 3.57 | 3.51 | 3.54 | 3.49 | 0.28% | 25,263,400 |
| Sep 29, 2025 | 3.57 | 3.58 | 3.53 | 3.53 | 3.48 | -1.40% | 30,666,750 |
| Sep 26, 2025 | 3.45 | 3.58 | 3.44 | 3.58 | 3.53 | 4.07% | 111,334,000 |
| Sep 25, 2025 | 3.42 | 3.46 | 3.42 | 3.44 | 3.40 | 0.58% | 23,524,290 |
| Sep 24, 2025 | 3.45 | 3.45 | 3.41 | 3.42 | 3.38 | -0.58% | 35,076,550 |
| Sep 23, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.40 | -0.86% | 27,217,870 |
| Sep 22, 2025 | 3.47 | 3.52 | 3.45 | 3.47 | 3.43 | - | 34,655,360 |
| Sep 19, 2025 | 3.43 | 3.47 | 3.42 | 3.47 | 3.43 | 1.46% | 347,341,600 |
| Sep 18, 2025 | 3.42 | 3.47 | 3.42 | 3.42 | 3.38 | - | 46,795,810 |
| Sep 17, 2025 | 3.43 | 3.46 | 3.42 | 3.42 | 3.38 | - | 29,736,870 |
| Sep 16, 2025 | 3.37 | 3.44 | 3.36 | 3.42 | 3.38 | 1.48% | 64,080,720 |
| Sep 15, 2025 | 3.39 | 3.40 | 3.37 | 3.37 | 3.33 | -0.59% | 12,428,340 |
| Sep 12, 2025 | 3.38 | 3.40 | 3.37 | 3.39 | 3.35 | 0.89% | 29,618,860 |
| Sep 11, 2025 | 3.36 | 3.39 | 3.34 | 3.36 | 3.32 | - | 24,765,450 |
| Sep 10, 2025 | 3.36 | 3.37 | 3.34 | 3.36 | 3.32 | - | 14,885,450 |
| Sep 9, 2025 | 3.37 | 3.38 | 3.36 | 3.36 | 3.32 | -0.30% | 22,281,390 |
| Sep 8, 2025 | 3.32 | 3.39 | 3.30 | 3.37 | 3.33 | 1.81% | 48,364,650 |
| Sep 4, 2025 | 3.32 | 3.34 | 3.31 | 3.31 | 3.27 | -0.30% | 18,371,370 |
| Sep 3, 2025 | 3.35 | 3.36 | 3.32 | 3.32 | 3.28 | -0.90% | 28,254,020 |
| Sep 2, 2025 | 3.33 | 3.35 | 3.32 | 3.35 | 3.31 | 0.90% | 30,760,890 |
| Sep 1, 2025 | 3.33 | 3.36 | 3.31 | 3.32 | 3.28 | -0.30% | 18,401,510 |
| Aug 29, 2025 | 3.36 | 3.38 | 3.33 | 3.33 | 3.29 | -0.89% | 19,980,330 |
| Aug 28, 2025 | 3.38 | 3.39 | 3.36 | 3.36 | 3.32 | -0.59% | 14,522,430 |
| Aug 27, 2025 | 3.40 | 3.41 | 3.38 | 3.38 | 3.34 | -0.59% | 15,313,790 |
| Aug 26, 2025 | 3.40 | 3.41 | 3.37 | 3.40 | 3.36 | - | 70,530,610 |
| Aug 25, 2025 | 3.38 | 3.41 | 3.37 | 3.40 | 3.36 | 0.89% | 24,583,560 |
| Aug 22, 2025 | 3.37 | 3.38 | 3.35 | 3.37 | 3.33 | - | 12,102,090 |
| Aug 21, 2025 | 3.36 | 3.37 | 3.35 | 3.37 | 3.33 | 0.30% | 10,595,510 |
| Aug 20, 2025 | 3.36 | 3.37 | 3.35 | 3.36 | 3.32 | - | 15,145,940 |
| Aug 19, 2025 | 3.37 | 3.39 | 3.36 | 3.36 | 3.32 | -0.30% | 21,383,840 |
| Aug 18, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | 3.33 | 0.30% | 15,571,430 |
| Aug 15, 2025 | 3.36 | 3.36 | 3.34 | 3.36 | 3.32 | 0.30% | 19,689,840 |
| Aug 14, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.31 | -1.47% | 28,466,190 |
| Aug 13, 2025 | 3.40 | 3.42 | 3.38 | 3.40 | 3.27 | 0.29% | 54,327,550 |
| Aug 12, 2025 | 3.38 | 3.40 | 3.37 | 3.39 | 3.26 | 0.59% | 57,443,380 |
| Aug 11, 2025 | 3.37 | 3.38 | 3.35 | 3.37 | 3.24 | 0.30% | 21,329,800 |
| Aug 8, 2025 | 3.35 | 3.37 | 3.34 | 3.36 | 3.23 | 0.30% | 17,962,380 |
| Aug 7, 2025 | 3.35 | 3.37 | 3.34 | 3.35 | 3.22 | - | 29,875,170 |
| Aug 6, 2025 | 3.33 | 3.36 | 3.33 | 3.35 | 3.22 | 1.52% | 51,710,350 |
| Aug 5, 2025 | 3.31 | 3.32 | 3.28 | 3.30 | 3.18 | - | 18,684,190 |
| Aug 4, 2025 | 3.32 | 3.33 | 3.30 | 3.30 | 3.18 | -0.60% | 14,453,930 |
| Aug 1, 2025 | 3.33 | 3.34 | 3.30 | 3.32 | 3.19 | -0.30% | 18,315,460 |
| Jul 31, 2025 | 3.32 | 3.34 | 3.30 | 3.33 | 3.20 | - | 17,395,170 |
| Jul 30, 2025 | 3.30 | 3.34 | 3.29 | 3.33 | 3.20 | 1.22% | 18,233,510 |
| Jul 29, 2025 | 3.33 | 3.34 | 3.29 | 3.29 | 3.17 | -1.20% | 16,045,310 |
| Jul 28, 2025 | 3.27 | 3.33 | 3.25 | 3.33 | 3.20 | 1.83% | 67,360,940 |
| Jul 25, 2025 | 3.29 | 3.30 | 3.26 | 3.27 | 3.15 | -0.30% | 15,769,620 |
| Jul 24, 2025 | 3.31 | 3.33 | 3.28 | 3.28 | 3.16 | -0.91% | 23,311,580 |
| Jul 23, 2025 | 3.27 | 3.31 | 3.27 | 3.31 | 3.19 | 1.53% | 40,426,760 |
| Jul 22, 2025 | 3.23 | 3.26 | 3.21 | 3.26 | 3.14 | 1.24% | 38,951,350 |
| Jul 21, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.10 | -2.42% | 44,637,080 |
| Jul 18, 2025 | 3.32 | 3.32 | 3.29 | 3.30 | 3.18 | -0.30% | 24,359,120 |
| Jul 17, 2025 | 3.34 | 3.36 | 3.31 | 3.31 | 3.19 | -0.60% | 29,612,300 |
| Jul 16, 2025 | 3.33 | 3.35 | 3.32 | 3.33 | 3.20 | - | 27,409,600 |