Abu Dhabi Ports Company PJSC (ADX:ADPORTS)
United Arab Emirates
· Delayed Price · Currency is AED 4.250
-0.050 (-1.16%)
At close: Mar 6, 2026
ADX:ADPORTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.87% | 175,466 |
| Mar 4, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.84% | 179,901 |
| Feb 27, 2026 | 4.81 | 4.83 | 4.74 | 4.75 | 4.75 | -1.25% | 1,210,672 |
| Feb 26, 2026 | 4.90 | 4.91 | 4.79 | 4.81 | 4.81 | -1.84% | 2,266,093 |
| Feb 25, 2026 | 4.97 | 4.97 | 4.88 | 4.90 | 4.90 | -1.41% | 853,786 |
| Feb 24, 2026 | 5.01 | 5.03 | 4.94 | 4.97 | 4.97 | -0.60% | 2,265,861 |
| Feb 23, 2026 | 5.03 | 5.10 | 4.93 | 5.00 | 5.00 | -0.40% | 2,362,365 |
| Feb 20, 2026 | 5.05 | 5.10 | 5.01 | 5.02 | 5.02 | -0.79% | 621,162 |
| Feb 19, 2026 | 5.15 | 5.16 | 4.97 | 5.06 | 5.06 | -1.75% | 3,644,764 |
| Feb 18, 2026 | 5.17 | 5.26 | 5.13 | 5.15 | 5.15 | -0.96% | 2,998,314 |
| Feb 17, 2026 | 5.43 | 5.43 | 5.13 | 5.20 | 5.20 | -4.24% | 4,214,563 |
| Feb 16, 2026 | 5.29 | 5.52 | 5.28 | 5.43 | 5.43 | 2.65% | 4,286,166 |
| Feb 13, 2026 | 5.12 | 5.29 | 5.08 | 5.29 | 5.29 | 3.52% | 5,038,803 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.06 | 5.11 | 5.11 | -2.85% | 2,502,960 |
| Feb 11, 2026 | 5.34 | 5.34 | 5.24 | 5.26 | 5.26 | -0.75% | 1,277,466 |
| Feb 10, 2026 | 5.30 | 5.37 | 5.29 | 5.30 | 5.30 | - | 2,441,091 |
| Feb 9, 2026 | 5.26 | 5.34 | 5.24 | 5.30 | 5.30 | 0.95% | 2,373,684 |
| Feb 6, 2026 | 5.25 | 5.26 | 5.22 | 5.25 | 5.25 | -0.19% | 736,926 |
| Feb 5, 2026 | 5.30 | 5.33 | 5.20 | 5.26 | 5.26 | -0.75% | 3,269,799 |
| Feb 4, 2026 | 5.20 | 5.37 | 5.20 | 5.30 | 5.30 | 1.92% | 5,722,623 |
| Feb 3, 2026 | 5.20 | 5.30 | 5.18 | 5.20 | 5.20 | - | 1,766,937 |
| Feb 2, 2026 | 5.09 | 5.20 | 5.07 | 5.20 | 5.20 | 0.78% | 2,403,080 |
| Jan 30, 2026 | 5.16 | 5.18 | 5.11 | 5.16 | 5.16 | 0.19% | 496,958 |
| Jan 29, 2026 | 5.15 | 5.19 | 5.13 | 5.15 | 5.15 | - | 1,661,930 |
| Jan 28, 2026 | 5.20 | 5.23 | 5.13 | 5.15 | 5.15 | -1.15% | 4,119,704 |
| Jan 27, 2026 | 5.14 | 5.28 | 5.10 | 5.21 | 5.21 | 1.76% | 3,086,499 |
| Jan 26, 2026 | 5.30 | 5.30 | 5.10 | 5.12 | 5.12 | -3.21% | 2,870,771 |
| Jan 23, 2026 | 5.24 | 5.31 | 5.20 | 5.29 | 5.29 | 1.15% | 5,957,191 |
| Jan 22, 2026 | 5.12 | 5.23 | 5.12 | 5.23 | 5.23 | 2.55% | 10,773,880 |
| Jan 21, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 1.80% | 6,305,860 |
| Jan 20, 2026 | 5.03 | 5.04 | 4.96 | 5.01 | 5.01 | -0.40% | 2,362,999 |
| Jan 19, 2026 | 5.00 | 5.10 | 5.00 | 5.03 | 5.03 | 0.80% | 3,079,841 |
| Jan 16, 2026 | 4.81 | 5.04 | 4.80 | 4.99 | 4.99 | 4.39% | 6,097,843 |
| Jan 15, 2026 | 4.78 | 4.79 | 4.71 | 4.78 | 4.78 | - | 1,485,404 |
| Jan 14, 2026 | 4.79 | 4.84 | 4.77 | 4.78 | 4.78 | -0.21% | 2,671,427 |
| Jan 13, 2026 | 4.70 | 4.81 | 4.64 | 4.79 | 4.79 | 1.91% | 2,303,243 |
| Jan 12, 2026 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | -1.05% | 863,545 |
| Jan 9, 2026 | 4.80 | 4.82 | 4.72 | 4.75 | 4.75 | -1.25% | 1,383,928 |
| Jan 8, 2026 | 4.81 | 4.84 | 4.80 | 4.81 | 4.81 | - | 1,065,076 |
| Jan 7, 2026 | 4.80 | 4.83 | 4.78 | 4.81 | 4.81 | -0.41% | 928,141 |
| Jan 6, 2026 | 4.77 | 4.84 | 4.77 | 4.83 | 4.83 | 1.26% | 1,201,394 |
| Jan 5, 2026 | 4.79 | 4.79 | 4.74 | 4.77 | 4.77 | -0.42% | 536,873 |
| Jan 2, 2026 | 4.77 | 4.83 | 4.77 | 4.79 | 4.79 | 0.42% | 468,045 |
| Dec 31, 2025 | 4.84 | 4.89 | 4.77 | 4.77 | 4.77 | -1.45% | 2,568,824 |
| Dec 30, 2025 | 4.76 | 4.85 | 4.68 | 4.84 | 4.84 | 1.68% | 2,759,501 |
| Dec 29, 2025 | 4.75 | 4.81 | 4.71 | 4.76 | 4.76 | 0.21% | 4,077,828 |
| Dec 26, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 1.28% | 811,183 |
| Dec 25, 2025 | 4.71 | 4.73 | 4.68 | 4.69 | 4.69 | -0.21% | 1,492,080 |
| Dec 24, 2025 | 4.75 | 4.77 | 4.70 | 4.70 | 4.70 | -1.05% | 1,675,426 |
| Dec 23, 2025 | 4.75 | 4.76 | 4.73 | 4.75 | 4.75 | - | 5,563,000 |
| Dec 22, 2025 | 4.66 | 4.76 | 4.65 | 4.75 | 4.75 | 2.15% | 1,853,842 |
| Dec 19, 2025 | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | -1.69% | 2,522,647 |
| Dec 18, 2025 | 4.68 | 4.74 | 4.67 | 4.73 | 4.73 | 1.07% | 1,948,511 |
| Dec 17, 2025 | 4.65 | 4.68 | 4.58 | 4.68 | 4.68 | 0.65% | 1,741,177 |
| Dec 16, 2025 | 4.70 | 4.70 | 4.63 | 4.65 | 4.65 | -1.06% | 817,804 |
| Dec 15, 2025 | 4.65 | 4.71 | 4.55 | 4.70 | 4.70 | 1.08% | 5,645,383 |
| Dec 12, 2025 | 4.61 | 4.75 | 4.61 | 4.65 | 4.65 | 0.87% | 2,641,396 |
| Dec 11, 2025 | 4.60 | 4.62 | 4.58 | 4.61 | 4.61 | 0.22% | 1,846,403 |
| Dec 10, 2025 | 4.62 | 4.63 | 4.50 | 4.60 | 4.60 | - | 12,668,170 |
| Dec 9, 2025 | 4.50 | 4.61 | 4.48 | 4.60 | 4.60 | 2.45% | 9,027,469 |
| Dec 8, 2025 | 4.47 | 4.52 | 4.37 | 4.49 | 4.49 | 0.22% | 3,340,490 |
| Dec 5, 2025 | 4.49 | 4.53 | 4.44 | 4.48 | 4.48 | -0.22% | 1,847,359 |
| Dec 4, 2025 | 4.50 | 4.55 | 4.47 | 4.49 | 4.49 | -0.22% | 2,703,531 |
| Dec 3, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 2.97% | 3,107,799 |
| Nov 28, 2025 | 4.30 | 4.40 | 4.26 | 4.37 | 4.37 | 1.63% | 1,058,808 |
| Nov 27, 2025 | 4.37 | 4.38 | 4.27 | 4.30 | 4.30 | -1.15% | 1,790,108 |
| Nov 26, 2025 | 4.32 | 4.41 | 4.31 | 4.35 | 4.35 | 0.69% | 3,396,000 |
| Nov 25, 2025 | 4.38 | 4.43 | 4.32 | 4.32 | 4.32 | -1.14% | 763,081 |
| Nov 24, 2025 | 4.40 | 4.45 | 4.33 | 4.37 | 4.37 | -0.46% | 1,249,347 |
| Nov 21, 2025 | 4.52 | 4.52 | 4.35 | 4.39 | 4.39 | -2.66% | 6,713,862 |
| Nov 20, 2025 | 4.48 | 4.56 | 4.48 | 4.51 | 4.51 | 0.67% | 1,977,965 |
| Nov 19, 2025 | 4.50 | 4.55 | 4.45 | 4.48 | 4.48 | -0.44% | 1,308,642 |
| Nov 18, 2025 | 4.56 | 4.56 | 4.41 | 4.50 | 4.50 | -1.53% | 5,635,452 |
| Nov 17, 2025 | 4.41 | 4.59 | 4.40 | 4.57 | 4.57 | 3.63% | 5,651,045 |
| Nov 14, 2025 | 4.56 | 4.56 | 4.37 | 4.41 | 4.41 | -3.29% | 3,833,483 |
| Nov 13, 2025 | 4.53 | 4.60 | 4.45 | 4.56 | 4.56 | 0.66% | 2,025,157 |
| Nov 12, 2025 | 4.70 | 4.74 | 4.51 | 4.53 | 4.53 | -1.52% | 4,856,353 |
| Nov 11, 2025 | 4.58 | 4.62 | 4.53 | 4.60 | 4.60 | 0.44% | 3,410,801 |
| Nov 10, 2025 | 4.67 | 4.67 | 4.58 | 4.58 | 4.58 | -2.14% | 1,874,100 |
| Nov 7, 2025 | 4.68 | 4.72 | 4.60 | 4.68 | 4.68 | - | 4,138,807 |
| Nov 6, 2025 | 4.55 | 4.68 | 4.52 | 4.68 | 4.68 | 2.86% | 5,552,212 |
| Nov 5, 2025 | 4.63 | 4.67 | 4.52 | 4.55 | 4.55 | -1.73% | 3,502,836 |
| Nov 4, 2025 | 4.59 | 4.64 | 4.59 | 4.63 | 4.63 | 1.09% | 2,448,454 |
| Nov 3, 2025 | 4.58 | 4.61 | 4.45 | 4.58 | 4.58 | - | 4,922,010 |
| Oct 31, 2025 | 4.73 | 4.74 | 4.56 | 4.58 | 4.58 | -3.17% | 4,343,786 |
| Oct 30, 2025 | 4.68 | 4.87 | 4.68 | 4.73 | 4.73 | 1.28% | 4,485,569 |
| Oct 29, 2025 | 4.73 | 4.75 | 4.64 | 4.67 | 4.67 | -1.27% | 2,241,340 |
| Oct 28, 2025 | 4.79 | 4.80 | 4.69 | 4.73 | 4.73 | -1.46% | 6,754,196 |
| Oct 27, 2025 | 4.77 | 4.89 | 4.77 | 4.80 | 4.80 | 1.05% | 11,341,580 |
| Oct 24, 2025 | 4.50 | 4.79 | 4.48 | 4.75 | 4.75 | 5.56% | 13,576,350 |
| Oct 23, 2025 | 4.27 | 4.57 | 4.27 | 4.50 | 4.50 | 5.14% | 21,395,650 |
| Oct 22, 2025 | 4.20 | 4.34 | 4.18 | 4.28 | 4.28 | 1.90% | 3,611,330 |
| Oct 21, 2025 | 4.18 | 4.21 | 4.15 | 4.20 | 4.20 | 0.48% | 1,471,542 |
| Oct 20, 2025 | 4.17 | 4.22 | 4.14 | 4.18 | 4.18 | 0.24% | 4,231,346 |
| Oct 17, 2025 | 4.10 | 4.19 | 4.10 | 4.17 | 4.17 | 1.96% | 10,168,180 |
| Oct 16, 2025 | 4.05 | 4.10 | 4.03 | 4.09 | 4.09 | 0.99% | 4,261,474 |
| Oct 15, 2025 | 4.07 | 4.08 | 4.03 | 4.05 | 4.05 | -0.49% | 3,191,504 |
| Oct 14, 2025 | 4.09 | 4.14 | 4.05 | 4.07 | 4.07 | -0.49% | 6,438,647 |
| Oct 13, 2025 | 4.03 | 4.13 | 4.01 | 4.09 | 4.09 | 0.99% | 6,942,093 |
| Oct 10, 2025 | 4.11 | 4.11 | 4.04 | 4.05 | 4.05 | -1.46% | 6,035,004 |