ADNOC Logistics & Services plc (ADX:ADNOCLS)
United Arab Emirates
· Delayed Price · Currency is AED 5.48
+0.19 (3.59%)
At close: Apr 28, 2026
ADX:ADNOCLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 3.59% | 8,755,303 |
| Apr 27, 2026 | 5.32 | 5.35 | 5.29 | 5.29 | 5.29 | -0.75% | 3,743,136 |
| Apr 24, 2026 | 5.27 | 5.33 | 5.25 | 5.33 | 5.33 | 1.14% | 6,265,615 |
| Apr 23, 2026 | 5.29 | 5.30 | 5.25 | 5.27 | 5.27 | -0.38% | 2,219,708 |
| Apr 22, 2026 | 5.36 | 5.38 | 5.29 | 5.29 | 5.29 | -1.31% | 4,569,903 |
| Apr 21, 2026 | 5.39 | 5.42 | 5.33 | 5.36 | 5.36 | -0.37% | 5,282,669 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | -2.18% | 4,487,618 |
| Apr 17, 2026 | 5.41 | 5.59 | 5.40 | 5.50 | 5.50 | 2.04% | 9,577,736 |
| Apr 16, 2026 | 5.43 | 5.52 | 5.39 | 5.39 | 5.39 | -0.74% | 3,773,697 |
| Apr 15, 2026 | 5.34 | 5.43 | 5.34 | 5.43 | 5.43 | 1.69% | 4,678,341 |
| Apr 14, 2026 | 5.28 | 5.39 | 5.27 | 5.34 | 5.34 | 1.14% | 3,683,768 |
| Apr 13, 2026 | 5.33 | 5.33 | 5.23 | 5.28 | 5.28 | -1.31% | 4,495,600 |
| Apr 10, 2026 | 5.36 | 5.46 | 5.35 | 5.35 | 5.35 | - | 5,443,794 |
| Apr 9, 2026 | 5.44 | 5.44 | 5.32 | 5.35 | 5.35 | -1.65% | 4,250,703 |
| Apr 8, 2026 | 5.27 | 5.52 | 5.25 | 5.44 | 5.44 | 5.02% | 13,920,970 |
| Apr 7, 2026 | 5.28 | 5.28 | 5.17 | 5.18 | 5.18 | -1.89% | 4,605,221 |
| Apr 6, 2026 | 5.21 | 5.30 | 5.21 | 5.28 | 5.28 | 1.34% | 4,895,282 |
| Apr 3, 2026 | 5.25 | 5.31 | 5.21 | 5.21 | 5.21 | -1.14% | 5,296,351 |
| Apr 2, 2026 | 5.26 | 5.27 | 5.19 | 5.27 | 5.27 | -0.19% | 6,983,594 |
| Apr 1, 2026 | 5.15 | 5.31 | 5.15 | 5.28 | 5.24 | 2.13% | 14,858,420 |
| Mar 31, 2026 | 5.00 | 5.17 | 5.00 | 5.17 | 5.13 | 3.40% | 10,459,220 |
| Mar 30, 2026 | 5.00 | 5.01 | 4.92 | 5.00 | 4.96 | - | 3,541,727 |
| Mar 27, 2026 | 5.01 | 5.04 | 4.94 | 5.00 | 4.96 | - | 2,786,792 |
| Mar 26, 2026 | 5.19 | 5.19 | 5.00 | 5.00 | 4.96 | -3.85% | 4,599,392 |
| Mar 25, 2026 | 5.00 | 5.22 | 5.00 | 5.20 | 5.16 | 4.21% | 9,195,778 |
| Mar 24, 2026 | 5.01 | 5.11 | 4.95 | 4.99 | 4.95 | -0.20% | 4,580,069 |
| Mar 23, 2026 | 4.98 | 5.03 | 4.80 | 5.00 | 4.96 | 0.40% | 3,191,745 |
| Mar 18, 2026 | 5.13 | 5.28 | 4.96 | 4.98 | 4.94 | -2.92% | 10,663,870 |
| Mar 17, 2026 | 4.93 | 5.19 | 4.93 | 5.13 | 5.09 | 3.85% | 8,625,123 |
| Mar 16, 2026 | 5.05 | 5.05 | 4.84 | 4.94 | 4.90 | -2.95% | 4,938,565 |
| Mar 13, 2026 | 5.03 | 5.19 | 4.98 | 5.09 | 5.05 | 1.39% | 4,029,509 |
| Mar 12, 2026 | 5.18 | 5.20 | 4.95 | 5.02 | 4.98 | -2.52% | 3,264,779 |
| Mar 11, 2026 | 5.19 | 5.35 | 5.12 | 5.15 | 5.11 | -0.77% | 8,200,780 |
| Mar 10, 2026 | 5.19 | 5.32 | 5.12 | 5.19 | 5.15 | 2.77% | 9,851,762 |
| Mar 9, 2026 | 5.01 | 5.12 | 4.96 | 5.05 | 5.01 | -2.88% | 10,945,620 |
| Mar 6, 2026 | 5.37 | 5.45 | 5.15 | 5.20 | 5.16 | -2.26% | 16,322,870 |
| Mar 5, 2026 | 4.95 | 5.41 | 4.95 | 5.32 | 5.28 | 2.11% | 18,544,060 |
| Mar 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.17 | -4.93% | 4,122,510 |
| Feb 27, 2026 | 5.47 | 5.53 | 5.44 | 5.48 | 5.44 | - | 15,937,020 |
| Feb 26, 2026 | 5.45 | 5.48 | 5.43 | 5.48 | 5.44 | 0.55% | 3,136,759 |
| Feb 25, 2026 | 5.45 | 5.48 | 5.41 | 5.45 | 5.41 | 0.18% | 3,848,129 |
| Feb 24, 2026 | 5.43 | 5.45 | 5.40 | 5.44 | 5.40 | 0.37% | 3,247,724 |
| Feb 23, 2026 | 5.46 | 5.51 | 5.41 | 5.42 | 5.38 | -0.55% | 4,654,927 |
| Feb 20, 2026 | 5.48 | 5.54 | 5.43 | 5.45 | 5.41 | -0.91% | 4,377,632 |
| Feb 19, 2026 | 5.56 | 5.57 | 5.45 | 5.50 | 5.46 | -1.08% | 3,719,019 |
| Feb 18, 2026 | 5.49 | 5.57 | 5.49 | 5.56 | 5.52 | 2.02% | 9,348,745 |
| Feb 17, 2026 | 5.53 | 5.56 | 5.43 | 5.45 | 5.41 | -1.27% | 5,135,886 |
| Feb 16, 2026 | 5.67 | 5.67 | 5.50 | 5.52 | 5.48 | -2.65% | 9,418,081 |
| Feb 13, 2026 | 5.71 | 5.73 | 5.62 | 5.67 | 5.63 | -0.53% | 4,670,518 |
| Feb 12, 2026 | 5.75 | 5.81 | 5.69 | 5.70 | 5.66 | -0.87% | 5,183,274 |
| Feb 11, 2026 | 5.88 | 5.93 | 5.75 | 5.75 | 5.71 | -2.21% | 9,130,133 |
| Feb 10, 2026 | 5.86 | 5.98 | 5.84 | 5.88 | 5.84 | 0.17% | 10,698,830 |
| Feb 9, 2026 | 5.66 | 5.88 | 5.65 | 5.87 | 5.83 | 3.89% | 16,452,930 |
| Feb 6, 2026 | 5.62 | 5.66 | 5.61 | 5.65 | 5.61 | 0.53% | 10,628,430 |
| Feb 5, 2026 | 5.63 | 5.66 | 5.60 | 5.62 | 5.58 | -0.18% | 8,928,906 |
| Feb 4, 2026 | 5.64 | 5.70 | 5.60 | 5.63 | 5.59 | -0.18% | 10,592,940 |
| Feb 3, 2026 | 5.61 | 5.73 | 5.61 | 5.64 | 5.60 | 0.53% | 6,270,193 |
| Feb 2, 2026 | 5.60 | 5.63 | 5.57 | 5.61 | 5.57 | - | 4,342,509 |
| Jan 30, 2026 | 5.70 | 5.70 | 5.61 | 5.61 | 5.57 | -1.23% | 4,441,083 |
| Jan 29, 2026 | 5.75 | 5.77 | 5.68 | 5.68 | 5.64 | -1.22% | 7,650,621 |
| Jan 28, 2026 | 5.79 | 5.82 | 5.72 | 5.75 | 5.71 | -0.69% | 5,073,868 |
| Jan 27, 2026 | 5.70 | 5.80 | 5.68 | 5.79 | 5.75 | 1.58% | 15,429,490 |
| Jan 26, 2026 | 5.70 | 5.73 | 5.64 | 5.70 | 5.66 | - | 4,481,525 |
| Jan 23, 2026 | 5.70 | 5.72 | 5.66 | 5.70 | 5.66 | - | 4,186,807 |
| Jan 22, 2026 | 5.70 | 5.76 | 5.68 | 5.70 | 5.66 | - | 14,493,220 |
| Jan 21, 2026 | 5.66 | 5.72 | 5.65 | 5.70 | 5.66 | 0.53% | 7,713,996 |
| Jan 20, 2026 | 5.65 | 5.71 | 5.64 | 5.67 | 5.63 | 0.35% | 3,976,033 |
| Jan 19, 2026 | 5.68 | 5.72 | 5.65 | 5.65 | 5.61 | -0.53% | 5,420,760 |
| Jan 16, 2026 | 5.63 | 5.68 | 5.62 | 5.68 | 5.64 | 1.07% | 4,236,626 |
| Jan 15, 2026 | 5.61 | 5.64 | 5.58 | 5.62 | 5.58 | - | 3,999,369 |
| Jan 14, 2026 | 5.64 | 5.67 | 5.59 | 5.62 | 5.58 | -0.18% | 9,811,569 |
| Jan 13, 2026 | 5.55 | 5.67 | 5.55 | 5.63 | 5.59 | 1.26% | 12,963,420 |
| Jan 12, 2026 | 5.60 | 5.60 | 5.52 | 5.56 | 5.52 | -0.71% | 9,307,332 |
| Jan 9, 2026 | 5.66 | 5.70 | 5.60 | 5.60 | 5.56 | -1.06% | 3,492,172 |
| Jan 8, 2026 | 5.72 | 5.74 | 5.66 | 5.66 | 5.62 | -1.22% | 12,286,100 |
| Jan 7, 2026 | 5.70 | 5.78 | 5.69 | 5.73 | 5.69 | 0.35% | 9,899,134 |
| Jan 6, 2026 | 5.74 | 5.78 | 5.66 | 5.71 | 5.67 | -0.35% | 14,634,780 |
| Jan 5, 2026 | 5.91 | 5.92 | 5.72 | 5.73 | 5.69 | -3.05% | 10,229,420 |
| Jan 2, 2026 | 5.91 | 5.93 | 5.89 | 5.91 | 5.86 | -0.17% | 1,718,050 |
| Dec 31, 2025 | 5.87 | 5.92 | 5.87 | 5.92 | 5.87 | 0.68% | 6,427,375 |
| Dec 30, 2025 | 5.90 | 5.95 | 5.79 | 5.88 | 5.84 | -0.51% | 5,761,823 |
| Dec 29, 2025 | 5.86 | 5.95 | 5.86 | 5.91 | 5.86 | 0.85% | 23,288,780 |
| Dec 26, 2025 | 5.87 | 5.89 | 5.85 | 5.86 | 5.82 | - | 1,777,466 |
| Dec 25, 2025 | 5.86 | 5.88 | 5.85 | 5.86 | 5.82 | 0.17% | 1,674,420 |
| Dec 24, 2025 | 5.84 | 5.90 | 5.82 | 5.85 | 5.81 | 0.17% | 10,183,670 |
| Dec 23, 2025 | 5.90 | 5.95 | 5.83 | 5.84 | 5.80 | -1.02% | 5,349,028 |
| Dec 22, 2025 | 5.69 | 5.90 | 5.68 | 5.90 | 5.85 | 3.87% | 13,396,280 |
| Dec 19, 2025 | 5.69 | 5.74 | 5.68 | 5.68 | 5.64 | -0.18% | 6,830,778 |
| Dec 18, 2025 | 5.74 | 5.78 | 5.69 | 5.69 | 5.65 | -0.87% | 4,079,100 |
| Dec 17, 2025 | 5.84 | 5.85 | 5.74 | 5.74 | 5.70 | -1.71% | 6,161,050 |
| Dec 16, 2025 | 5.84 | 5.86 | 5.82 | 5.84 | 5.80 | - | 3,311,932 |
| Dec 15, 2025 | 5.93 | 5.93 | 5.82 | 5.84 | 5.80 | -1.35% | 8,763,121 |
| Dec 12, 2025 | 5.84 | 5.98 | 5.84 | 5.92 | 5.87 | 1.54% | 23,902,370 |
| Dec 11, 2025 | 5.86 | 5.86 | 5.82 | 5.83 | 5.79 | -0.51% | 3,429,643 |
| Dec 10, 2025 | 5.88 | 5.88 | 5.83 | 5.86 | 5.82 | -0.34% | 3,943,329 |
| Dec 9, 2025 | 5.88 | 5.91 | 5.85 | 5.88 | 5.84 | - | 4,802,397 |
| Dec 8, 2025 | 5.92 | 5.92 | 5.85 | 5.88 | 5.84 | -0.68% | 9,942,858 |
| Dec 5, 2025 | 5.75 | 5.94 | 5.74 | 5.92 | 5.87 | 2.96% | 10,925,850 |
| Dec 4, 2025 | 5.71 | 5.82 | 5.69 | 5.75 | 5.71 | 0.88% | 14,874,210 |
| Dec 3, 2025 | 5.63 | 5.70 | 5.63 | 5.70 | 5.66 | 1.06% | 12,373,900 |