ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates
· Delayed Price · Currency is AED 5.92
+0.17 (2.96%)
At close: Dec 5, 2025
ADX:ADNOCLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.75 | 5.94 | 5.74 | 5.92 | 5.92 | 2.96% | 10,925,850 |
| Dec 4, 2025 | 5.71 | 5.82 | 5.69 | 5.75 | 5.75 | 0.88% | 14,874,210 |
| Dec 3, 2025 | 5.63 | 5.70 | 5.63 | 5.70 | 5.70 | 1.06% | 12,373,900 |
| Nov 28, 2025 | 5.62 | 5.64 | 5.60 | 5.64 | 5.64 | 0.36% | 8,768,135 |
| Nov 27, 2025 | 5.63 | 5.66 | 5.59 | 5.62 | 5.62 | - | 7,724,279 |
| Nov 26, 2025 | 5.61 | 5.65 | 5.59 | 5.62 | 5.62 | - | 9,122,337 |
| Nov 25, 2025 | 5.59 | 5.68 | 5.57 | 5.62 | 5.62 | -0.18% | 12,383,670 |
| Nov 24, 2025 | 5.59 | 5.67 | 5.43 | 5.63 | 5.63 | 1.44% | 157,001,200 |
| Nov 21, 2025 | 5.62 | 5.63 | 5.54 | 5.55 | 5.55 | -1.25% | 13,183,020 |
| Nov 20, 2025 | 5.58 | 5.68 | 5.57 | 5.62 | 5.62 | 0.90% | 12,825,840 |
| Nov 19, 2025 | 5.53 | 5.60 | 5.50 | 5.57 | 5.57 | 0.54% | 22,377,710 |
| Nov 18, 2025 | 5.55 | 5.59 | 5.50 | 5.54 | 5.50 | -0.18% | 6,278,969 |
| Nov 17, 2025 | 5.53 | 5.61 | 5.51 | 5.55 | 5.51 | 0.36% | 8,424,101 |
| Nov 14, 2025 | 5.57 | 5.60 | 5.53 | 5.53 | 5.49 | -0.54% | 5,191,777 |
| Nov 13, 2025 | 5.62 | 5.64 | 5.54 | 5.56 | 5.52 | -1.07% | 10,791,810 |
| Nov 12, 2025 | 5.68 | 5.73 | 5.57 | 5.62 | 5.58 | -1.06% | 10,903,910 |
| Nov 11, 2025 | 5.68 | 5.75 | 5.62 | 5.68 | 5.64 | - | 8,539,100 |
| Nov 10, 2025 | 5.74 | 5.79 | 5.68 | 5.68 | 5.64 | -0.87% | 7,849,192 |
| Nov 7, 2025 | 5.68 | 5.86 | 5.68 | 5.73 | 5.69 | 0.88% | 18,451,480 |
| Nov 6, 2025 | 5.66 | 5.94 | 5.63 | 5.68 | 5.64 | 0.71% | 42,351,920 |
| Nov 5, 2025 | 5.80 | 5.83 | 5.61 | 5.64 | 5.60 | -2.76% | 7,544,101 |
| Nov 4, 2025 | 5.86 | 5.86 | 5.77 | 5.80 | 5.76 | -0.68% | 5,309,433 |
| Nov 3, 2025 | 5.74 | 5.87 | 5.74 | 5.84 | 5.80 | 1.74% | 9,188,366 |
| Oct 31, 2025 | 5.88 | 5.89 | 5.74 | 5.74 | 5.70 | -2.38% | 3,674,704 |
| Oct 30, 2025 | 5.86 | 5.89 | 5.82 | 5.88 | 5.84 | 0.51% | 12,678,850 |
| Oct 29, 2025 | 5.79 | 5.85 | 5.78 | 5.85 | 5.81 | 1.04% | 8,371,518 |
| Oct 28, 2025 | 5.81 | 5.85 | 5.79 | 5.79 | 5.75 | -0.34% | 4,939,054 |
| Oct 27, 2025 | 5.90 | 5.97 | 5.81 | 5.81 | 5.77 | -1.53% | 8,970,426 |
| Oct 24, 2025 | 5.80 | 5.94 | 5.78 | 5.90 | 5.86 | 2.25% | 12,086,570 |
| Oct 23, 2025 | 5.67 | 5.80 | 5.67 | 5.77 | 5.73 | 1.76% | 11,292,860 |
| Oct 22, 2025 | 5.73 | 5.76 | 5.67 | 5.67 | 5.63 | -1.05% | 6,375,925 |
| Oct 21, 2025 | 5.67 | 5.77 | 5.66 | 5.73 | 5.69 | 1.24% | 11,221,300 |
| Oct 20, 2025 | 5.67 | 5.70 | 5.64 | 5.66 | 5.62 | -0.18% | 5,661,963 |
| Oct 17, 2025 | 5.60 | 5.67 | 5.60 | 5.67 | 5.63 | -0.18% | 7,983,680 |
| Oct 16, 2025 | 5.80 | 5.80 | 5.68 | 5.68 | 5.56 | -1.90% | 8,179,648 |
| Oct 15, 2025 | 5.84 | 5.85 | 5.77 | 5.79 | 5.67 | -0.52% | 4,513,432 |
| Oct 14, 2025 | 5.89 | 5.90 | 5.78 | 5.82 | 5.70 | -1.19% | 8,187,754 |
| Oct 13, 2025 | 5.94 | 5.94 | 5.81 | 5.89 | 5.76 | -0.84% | 10,498,000 |
| Oct 10, 2025 | 5.90 | 5.96 | 5.83 | 5.94 | 5.81 | 0.68% | 5,477,827 |
| Oct 9, 2025 | 6.12 | 6.13 | 5.81 | 5.90 | 5.77 | -2.96% | 20,439,660 |
| Oct 8, 2025 | 6.04 | 6.22 | 6.03 | 6.08 | 5.95 | 0.83% | 21,056,650 |
| Oct 7, 2025 | 6.05 | 6.09 | 6.02 | 6.03 | 5.90 | -0.33% | 12,622,680 |
| Oct 6, 2025 | 6.03 | 6.07 | 6.00 | 6.05 | 5.92 | 0.33% | 7,631,393 |
| Oct 3, 2025 | 5.93 | 6.06 | 5.93 | 6.03 | 5.90 | 1.69% | 17,884,680 |
| Oct 2, 2025 | 5.83 | 5.99 | 5.82 | 5.93 | 5.80 | 1.89% | 17,124,260 |
| Oct 1, 2025 | 5.78 | 5.90 | 5.78 | 5.82 | 5.70 | 0.69% | 11,599,860 |
| Sep 30, 2025 | 5.73 | 5.79 | 5.72 | 5.78 | 5.66 | 0.87% | 5,208,139 |
| Sep 29, 2025 | 5.79 | 5.79 | 5.73 | 5.73 | 5.61 | -1.04% | 4,607,324 |
| Sep 26, 2025 | 5.72 | 5.82 | 5.70 | 5.79 | 5.67 | 1.22% | 7,911,379 |
| Sep 25, 2025 | 5.73 | 5.79 | 5.71 | 5.72 | 5.60 | -0.17% | 6,271,410 |
| Sep 24, 2025 | 5.79 | 5.79 | 5.72 | 5.73 | 5.61 | -1.04% | 5,950,743 |
| Sep 23, 2025 | 5.81 | 5.84 | 5.78 | 5.79 | 5.67 | -0.34% | 9,806,172 |
| Sep 22, 2025 | 5.67 | 5.83 | 5.67 | 5.81 | 5.69 | 2.29% | 16,054,010 |
| Sep 19, 2025 | 5.76 | 5.77 | 5.68 | 5.68 | 5.56 | -1.39% | 9,629,749 |
| Sep 18, 2025 | 5.62 | 5.77 | 5.62 | 5.76 | 5.64 | 2.49% | 23,305,080 |
| Sep 17, 2025 | 5.53 | 5.68 | 5.52 | 5.62 | 5.50 | 1.81% | 11,042,870 |
| Sep 16, 2025 | 5.41 | 5.58 | 5.38 | 5.52 | 5.40 | 2.22% | 33,777,200 |
| Sep 15, 2025 | 5.43 | 5.47 | 5.38 | 5.40 | 5.28 | -0.55% | 5,851,390 |
| Sep 12, 2025 | 5.39 | 5.47 | 5.38 | 5.43 | 5.31 | 0.93% | 10,746,860 |
| Sep 11, 2025 | 5.41 | 5.43 | 5.38 | 5.38 | 5.26 | -0.55% | 6,605,284 |
| Sep 10, 2025 | 5.36 | 5.44 | 5.30 | 5.41 | 5.29 | 0.93% | 12,279,260 |
| Sep 9, 2025 | 5.34 | 5.38 | 5.32 | 5.36 | 5.25 | 0.37% | 4,704,039 |
| Sep 8, 2025 | 5.36 | 5.37 | 5.33 | 5.34 | 5.23 | -0.37% | 8,549,566 |
| Sep 4, 2025 | 5.37 | 5.42 | 5.34 | 5.36 | 5.25 | -0.19% | 13,881,890 |
| Sep 3, 2025 | 5.36 | 5.43 | 5.33 | 5.37 | 5.26 | -0.37% | 15,227,840 |
| Sep 2, 2025 | 5.28 | 5.44 | 5.28 | 5.39 | 5.27 | 2.08% | 33,456,930 |
| Sep 1, 2025 | 5.44 | 5.45 | 5.28 | 5.28 | 5.17 | -2.94% | 26,786,800 |
| Aug 29, 2025 | 5.40 | 5.48 | 5.27 | 5.44 | 5.32 | 0.18% | 23,992,700 |
| Aug 28, 2025 | 5.31 | 5.43 | 5.30 | 5.43 | 5.31 | 2.26% | 17,060,160 |
| Aug 27, 2025 | 5.33 | 5.34 | 5.30 | 5.31 | 5.20 | -0.19% | 2,476,584 |
| Aug 26, 2025 | 5.30 | 5.36 | 5.29 | 5.32 | 5.21 | 0.38% | 5,466,705 |
| Aug 25, 2025 | 5.26 | 5.33 | 5.26 | 5.30 | 5.19 | 0.76% | 5,267,939 |
| Aug 22, 2025 | 5.30 | 5.30 | 5.26 | 5.26 | 5.15 | -0.75% | 2,783,682 |
| Aug 21, 2025 | 5.30 | 5.32 | 5.26 | 5.30 | 5.19 | - | 2,018,702 |
| Aug 20, 2025 | 5.32 | 5.34 | 5.25 | 5.30 | 5.19 | -0.38% | 2,812,252 |
| Aug 19, 2025 | 5.33 | 5.33 | 5.25 | 5.32 | 5.21 | -0.19% | 8,952,338 |
| Aug 18, 2025 | 5.31 | 5.44 | 5.30 | 5.33 | 5.22 | 0.57% | 8,396,982 |
| Aug 15, 2025 | 5.33 | 5.39 | 5.26 | 5.30 | 5.19 | -0.56% | 7,015,043 |
| Aug 14, 2025 | 5.23 | 5.36 | 5.22 | 5.33 | 5.22 | 2.30% | 17,875,820 |
| Aug 13, 2025 | 5.18 | 5.27 | 5.14 | 5.21 | 5.10 | 0.77% | 10,976,590 |
| Aug 12, 2025 | 4.83 | 5.25 | 4.83 | 5.17 | 5.06 | 7.48% | 35,198,340 |
| Aug 11, 2025 | 4.85 | 4.86 | 4.79 | 4.81 | 4.71 | -0.82% | 3,531,295 |
| Aug 8, 2025 | 4.85 | 4.86 | 4.82 | 4.85 | 4.75 | - | 3,106,084 |
| Aug 7, 2025 | 4.77 | 4.87 | 4.77 | 4.85 | 4.75 | 1.68% | 11,848,920 |
| Aug 6, 2025 | 4.75 | 4.80 | 4.74 | 4.77 | 4.67 | 0.63% | 5,033,334 |
| Aug 5, 2025 | 4.69 | 4.74 | 4.68 | 4.74 | 4.64 | 1.07% | 4,999,284 |
| Aug 4, 2025 | 4.67 | 4.69 | 4.65 | 4.69 | 4.59 | 0.43% | 1,672,680 |
| Aug 1, 2025 | 4.66 | 4.70 | 4.65 | 4.67 | 4.57 | 0.21% | 1,349,945 |
| Jul 31, 2025 | 4.67 | 4.71 | 4.64 | 4.66 | 4.56 | - | 2,798,770 |
| Jul 30, 2025 | 4.65 | 4.75 | 4.64 | 4.66 | 4.56 | 0.22% | 7,218,792 |
| Jul 29, 2025 | 4.70 | 4.77 | 4.65 | 4.65 | 4.55 | -0.64% | 3,527,147 |
| Jul 28, 2025 | 4.58 | 4.74 | 4.57 | 4.68 | 4.58 | 2.41% | 9,755,304 |
| Jul 25, 2025 | 4.59 | 4.62 | 4.55 | 4.57 | 4.47 | -0.44% | 4,613,691 |
| Jul 24, 2025 | 4.63 | 4.64 | 4.59 | 4.59 | 4.49 | -0.86% | 4,047,846 |
| Jul 23, 2025 | 4.57 | 4.64 | 4.55 | 4.63 | 4.53 | 1.31% | 6,041,508 |
| Jul 22, 2025 | 4.63 | 4.64 | 4.54 | 4.57 | 4.47 | -1.30% | 4,092,425 |
| Jul 21, 2025 | 4.68 | 4.68 | 4.60 | 4.63 | 4.53 | -0.86% | 2,251,675 |
| Jul 18, 2025 | 4.70 | 4.76 | 4.67 | 4.67 | 4.57 | -0.64% | 2,869,474 |
| Jul 17, 2025 | 4.70 | 4.73 | 4.68 | 4.70 | 4.60 | -0.21% | 3,313,122 |
| Jul 16, 2025 | 4.64 | 4.73 | 4.60 | 4.71 | 4.61 | 1.51% | 4,686,030 |