ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates
· Delayed Price · Currency is AED 5.16
-0.16 (-3.01%)
At close: Mar 6, 2026
ADX:ADNOCLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.95 | 5.41 | 4.95 | 5.32 | 5.32 | 2.11% | 18,544,060 |
| Mar 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -4.93% | 4,122,510 |
| Feb 27, 2026 | 5.47 | 5.53 | 5.44 | 5.48 | 5.48 | - | 15,937,020 |
| Feb 26, 2026 | 5.45 | 5.48 | 5.43 | 5.48 | 5.48 | 0.55% | 3,136,759 |
| Feb 25, 2026 | 5.45 | 5.48 | 5.41 | 5.45 | 5.45 | 0.18% | 3,848,129 |
| Feb 24, 2026 | 5.43 | 5.45 | 5.40 | 5.44 | 5.44 | 0.37% | 3,247,724 |
| Feb 23, 2026 | 5.46 | 5.51 | 5.41 | 5.42 | 5.42 | -0.55% | 4,654,927 |
| Feb 20, 2026 | 5.48 | 5.54 | 5.43 | 5.45 | 5.45 | -0.91% | 4,377,632 |
| Feb 19, 2026 | 5.56 | 5.57 | 5.45 | 5.50 | 5.50 | -1.08% | 3,719,019 |
| Feb 18, 2026 | 5.49 | 5.57 | 5.49 | 5.56 | 5.56 | 2.02% | 9,348,745 |
| Feb 17, 2026 | 5.53 | 5.56 | 5.43 | 5.45 | 5.45 | -1.27% | 5,135,886 |
| Feb 16, 2026 | 5.67 | 5.67 | 5.50 | 5.52 | 5.52 | -2.65% | 9,418,081 |
| Feb 13, 2026 | 5.71 | 5.73 | 5.62 | 5.67 | 5.67 | -0.53% | 4,670,518 |
| Feb 12, 2026 | 5.75 | 5.81 | 5.69 | 5.70 | 5.70 | -0.87% | 5,183,274 |
| Feb 11, 2026 | 5.88 | 5.93 | 5.75 | 5.75 | 5.75 | -2.21% | 9,130,133 |
| Feb 10, 2026 | 5.86 | 5.98 | 5.84 | 5.88 | 5.88 | 0.17% | 10,698,830 |
| Feb 9, 2026 | 5.66 | 5.88 | 5.65 | 5.87 | 5.87 | 3.89% | 16,452,930 |
| Feb 6, 2026 | 5.62 | 5.66 | 5.61 | 5.65 | 5.65 | 0.53% | 10,628,430 |
| Feb 5, 2026 | 5.63 | 5.66 | 5.60 | 5.62 | 5.62 | -0.18% | 8,928,906 |
| Feb 4, 2026 | 5.64 | 5.70 | 5.60 | 5.63 | 5.63 | -0.18% | 10,592,940 |
| Feb 3, 2026 | 5.61 | 5.73 | 5.61 | 5.64 | 5.64 | 0.53% | 6,270,193 |
| Feb 2, 2026 | 5.60 | 5.63 | 5.57 | 5.61 | 5.61 | - | 4,342,509 |
| Jan 30, 2026 | 5.70 | 5.70 | 5.61 | 5.61 | 5.61 | -1.23% | 4,441,083 |
| Jan 29, 2026 | 5.75 | 5.77 | 5.68 | 5.68 | 5.68 | -1.22% | 7,650,621 |
| Jan 28, 2026 | 5.79 | 5.82 | 5.72 | 5.75 | 5.75 | -0.69% | 5,073,868 |
| Jan 27, 2026 | 5.70 | 5.80 | 5.68 | 5.79 | 5.79 | 1.58% | 15,429,490 |
| Jan 26, 2026 | 5.70 | 5.73 | 5.64 | 5.70 | 5.70 | - | 4,481,525 |
| Jan 23, 2026 | 5.70 | 5.72 | 5.66 | 5.70 | 5.70 | - | 4,186,807 |
| Jan 22, 2026 | 5.70 | 5.76 | 5.68 | 5.70 | 5.70 | - | 14,493,220 |
| Jan 21, 2026 | 5.66 | 5.72 | 5.65 | 5.70 | 5.70 | 0.53% | 7,713,996 |
| Jan 20, 2026 | 5.65 | 5.71 | 5.64 | 5.67 | 5.67 | 0.35% | 3,976,033 |
| Jan 19, 2026 | 5.68 | 5.72 | 5.65 | 5.65 | 5.65 | -0.53% | 5,420,760 |
| Jan 16, 2026 | 5.63 | 5.68 | 5.62 | 5.68 | 5.68 | 1.07% | 4,236,626 |
| Jan 15, 2026 | 5.61 | 5.64 | 5.58 | 5.62 | 5.62 | - | 3,999,369 |
| Jan 14, 2026 | 5.64 | 5.67 | 5.59 | 5.62 | 5.62 | -0.18% | 9,811,569 |
| Jan 13, 2026 | 5.55 | 5.67 | 5.55 | 5.63 | 5.63 | 1.26% | 12,963,420 |
| Jan 12, 2026 | 5.60 | 5.60 | 5.52 | 5.56 | 5.56 | -0.71% | 9,307,332 |
| Jan 9, 2026 | 5.66 | 5.70 | 5.60 | 5.60 | 5.60 | -1.06% | 3,492,172 |
| Jan 8, 2026 | 5.72 | 5.74 | 5.66 | 5.66 | 5.66 | -1.22% | 12,286,100 |
| Jan 7, 2026 | 5.70 | 5.78 | 5.69 | 5.73 | 5.73 | 0.35% | 9,899,134 |
| Jan 6, 2026 | 5.74 | 5.78 | 5.66 | 5.71 | 5.71 | -0.35% | 14,634,780 |
| Jan 5, 2026 | 5.91 | 5.92 | 5.72 | 5.73 | 5.73 | -3.05% | 10,229,420 |
| Jan 2, 2026 | 5.91 | 5.93 | 5.89 | 5.91 | 5.91 | -0.17% | 1,718,050 |
| Dec 31, 2025 | 5.87 | 5.92 | 5.87 | 5.92 | 5.92 | 0.68% | 6,427,375 |
| Dec 30, 2025 | 5.90 | 5.95 | 5.79 | 5.88 | 5.88 | -0.51% | 5,761,823 |
| Dec 29, 2025 | 5.86 | 5.95 | 5.86 | 5.91 | 5.91 | 0.85% | 23,288,780 |
| Dec 26, 2025 | 5.87 | 5.89 | 5.85 | 5.86 | 5.86 | - | 1,777,466 |
| Dec 25, 2025 | 5.86 | 5.88 | 5.85 | 5.86 | 5.86 | 0.17% | 1,674,420 |
| Dec 24, 2025 | 5.84 | 5.90 | 5.82 | 5.85 | 5.85 | 0.17% | 10,183,670 |
| Dec 23, 2025 | 5.90 | 5.95 | 5.83 | 5.84 | 5.84 | -1.02% | 5,349,028 |
| Dec 22, 2025 | 5.69 | 5.90 | 5.68 | 5.90 | 5.90 | 3.87% | 13,396,280 |
| Dec 19, 2025 | 5.69 | 5.74 | 5.68 | 5.68 | 5.68 | -0.18% | 6,830,778 |
| Dec 18, 2025 | 5.74 | 5.78 | 5.69 | 5.69 | 5.69 | -0.87% | 4,079,100 |
| Dec 17, 2025 | 5.84 | 5.85 | 5.74 | 5.74 | 5.74 | -1.71% | 6,161,050 |
| Dec 16, 2025 | 5.84 | 5.86 | 5.82 | 5.84 | 5.84 | - | 3,311,932 |
| Dec 15, 2025 | 5.93 | 5.93 | 5.82 | 5.84 | 5.84 | -1.35% | 8,763,121 |
| Dec 12, 2025 | 5.84 | 5.98 | 5.84 | 5.92 | 5.92 | 1.54% | 23,902,370 |
| Dec 11, 2025 | 5.86 | 5.86 | 5.82 | 5.83 | 5.83 | -0.51% | 3,429,643 |
| Dec 10, 2025 | 5.88 | 5.88 | 5.83 | 5.86 | 5.86 | -0.34% | 3,943,329 |
| Dec 9, 2025 | 5.88 | 5.91 | 5.85 | 5.88 | 5.88 | - | 4,802,397 |
| Dec 8, 2025 | 5.92 | 5.92 | 5.85 | 5.88 | 5.88 | -0.68% | 9,942,858 |
| 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 |