Abu Dhabi Ports Company PJSC (ADX:ADPORTS)
United Arab Emirates
· Delayed Price · Currency is AED 4.480
-0.010 (-0.22%)
At close: Dec 5, 2025
ADX:ADPORTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 4.16 | 4.23 | 4.08 | 4.11 | 4.11 | -0.96% | 9,722,312 |
| Oct 8, 2025 | 4.14 | 4.16 | 4.08 | 4.15 | 4.15 | 0.24% | 6,570,665 |
| Oct 7, 2025 | 4.07 | 4.21 | 4.06 | 4.14 | 4.14 | 2.22% | 12,623,410 |
| Oct 6, 2025 | 3.89 | 4.15 | 3.89 | 4.05 | 4.05 | 6.02% | 12,477,100 |
| Oct 3, 2025 | 3.85 | 3.88 | 3.82 | 3.82 | 3.82 | -0.52% | 705,990 |
| Oct 2, 2025 | 3.80 | 3.86 | 3.80 | 3.84 | 3.84 | 1.32% | 2,015,748 |
| Oct 1, 2025 | 3.74 | 3.80 | 3.71 | 3.79 | 3.79 | 1.61% | 2,453,767 |
| Sep 30, 2025 | 3.80 | 3.81 | 3.71 | 3.73 | 3.73 | -1.84% | 2,130,974 |
| Sep 29, 2025 | 3.82 | 3.82 | 3.76 | 3.80 | 3.80 | -0.52% | 880,456 |
| Sep 26, 2025 | 3.79 | 3.82 | 3.76 | 3.82 | 3.82 | 0.79% | 1,367,734 |
| Sep 25, 2025 | 3.83 | 3.83 | 3.73 | 3.79 | 3.79 | -0.26% | 3,133,087 |
| Sep 24, 2025 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -2.06% | 3,650,806 |
| Sep 23, 2025 | 3.89 | 3.91 | 3.85 | 3.88 | 3.88 | -0.26% | 1,432,232 |
| Sep 22, 2025 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | 0.52% | 1,767,131 |
| Sep 19, 2025 | 3.96 | 3.96 | 3.87 | 3.87 | 3.87 | -2.03% | 3,057,333 |
| Sep 18, 2025 | 3.92 | 3.97 | 3.92 | 3.95 | 3.95 | 0.77% | 405,373 |
| Sep 17, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.51% | 410,970 |
| Sep 16, 2025 | 3.92 | 3.95 | 3.92 | 3.94 | 3.94 | 0.51% | 701,307 |
| Sep 15, 2025 | 3.95 | 3.97 | 3.92 | 3.92 | 3.92 | -0.51% | 779,371 |
| Sep 12, 2025 | 3.97 | 3.98 | 3.94 | 3.94 | 3.94 | -0.76% | 569,302 |
| Sep 11, 2025 | 3.99 | 3.99 | 3.94 | 3.97 | 3.97 | -0.25% | 353,113 |
| Sep 10, 2025 | 3.94 | 4.00 | 3.92 | 3.98 | 3.98 | 0.76% | 1,532,949 |
| Sep 9, 2025 | 4.00 | 4.00 | 3.92 | 3.95 | 3.95 | -1.00% | 1,259,153 |
| Sep 8, 2025 | 4.03 | 4.03 | 3.92 | 3.99 | 3.99 | -0.99% | 1,793,815 |
| Sep 4, 2025 | 4.10 | 4.10 | 4.02 | 4.03 | 4.03 | -1.23% | 907,358 |
| Sep 3, 2025 | 4.05 | 4.13 | 4.05 | 4.08 | 4.08 | 0.49% | 746,572 |
| Sep 2, 2025 | 4.09 | 4.09 | 4.02 | 4.06 | 4.06 | -0.49% | 464,904 |
| Sep 1, 2025 | 4.16 | 4.16 | 4.05 | 4.08 | 4.08 | -1.92% | 1,540,789 |
| Aug 29, 2025 | 4.16 | 4.22 | 4.15 | 4.16 | 4.16 | - | 984,554 |
| Aug 28, 2025 | 4.21 | 4.22 | 4.16 | 4.16 | 4.16 | -0.95% | 780,875 |
| Aug 27, 2025 | 4.18 | 4.21 | 4.17 | 4.20 | 4.20 | 0.72% | 2,393,727 |
| Aug 26, 2025 | 4.16 | 4.18 | 4.14 | 4.17 | 4.17 | 0.48% | 861,255 |
| Aug 25, 2025 | 4.16 | 4.18 | 4.15 | 4.15 | 4.15 | - | 854,303 |
| Aug 22, 2025 | 4.17 | 4.19 | 4.15 | 4.15 | 4.15 | -0.48% | 838,921 |
| Aug 21, 2025 | 4.18 | 4.20 | 4.15 | 4.17 | 4.17 | - | 1,324,830 |
| Aug 20, 2025 | 4.26 | 4.26 | 4.17 | 4.17 | 4.17 | -2.11% | 1,404,559 |
| Aug 19, 2025 | 4.26 | 4.28 | 4.25 | 4.26 | 4.26 | - | 775,405 |
| Aug 18, 2025 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -0.70% | 1,264,978 |
| Aug 15, 2025 | 4.28 | 4.33 | 4.28 | 4.29 | 4.29 | 0.23% | 1,206,968 |
| Aug 14, 2025 | 4.21 | 4.29 | 4.20 | 4.28 | 4.28 | 1.90% | 2,088,794 |
| Aug 13, 2025 | 4.34 | 4.34 | 4.15 | 4.20 | 4.20 | -3.23% | 5,192,834 |
| Aug 12, 2025 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 1.40% | 2,144,349 |
| Aug 11, 2025 | 4.23 | 4.28 | 4.22 | 4.28 | 4.28 | 1.18% | 2,361,269 |
| Aug 8, 2025 | 4.23 | 4.25 | 4.20 | 4.23 | 4.23 | 0.24% | 1,101,353 |
| Aug 7, 2025 | 4.22 | 4.23 | 4.20 | 4.22 | 4.22 | - | 718,223 |
| Aug 6, 2025 | 4.17 | 4.24 | 4.15 | 4.22 | 4.22 | 1.44% | 1,699,899 |
| Aug 5, 2025 | 4.18 | 4.20 | 4.14 | 4.16 | 4.16 | -0.24% | 631,823 |
| Aug 4, 2025 | 4.13 | 4.19 | 4.13 | 4.17 | 4.17 | 1.21% | 860,096 |
| Aug 1, 2025 | 4.16 | 4.16 | 4.11 | 4.12 | 4.12 | -0.96% | 950,845 |
| Jul 31, 2025 | 4.22 | 4.22 | 4.15 | 4.16 | 4.16 | -1.19% | 1,367,241 |
| Jul 30, 2025 | 4.23 | 4.25 | 4.19 | 4.21 | 4.21 | -0.24% | 1,133,515 |
| Jul 29, 2025 | 4.27 | 4.27 | 4.20 | 4.22 | 4.22 | -0.94% | 1,203,817 |
| Jul 28, 2025 | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | 0.71% | 1,323,237 |
| Jul 25, 2025 | 4.23 | 4.26 | 4.22 | 4.23 | 4.23 | - | 766,437 |
| Jul 24, 2025 | 4.29 | 4.32 | 4.23 | 4.23 | 4.23 | -1.17% | 2,095,510 |
| Jul 23, 2025 | 4.19 | 4.30 | 4.18 | 4.28 | 4.28 | 2.15% | 3,279,741 |
| Jul 22, 2025 | 4.25 | 4.26 | 4.14 | 4.19 | 4.19 | -1.41% | 1,900,755 |
| Jul 21, 2025 | 4.28 | 4.30 | 4.24 | 4.25 | 4.25 | -0.70% | 1,107,784 |
| Jul 18, 2025 | 4.29 | 4.37 | 4.27 | 4.28 | 4.28 | - | 3,349,546 |
| Jul 17, 2025 | 4.19 | 4.30 | 4.17 | 4.28 | 4.28 | 2.15% | 3,524,213 |
| Jul 16, 2025 | 4.19 | 4.21 | 4.14 | 4.19 | 4.19 | - | 1,362,687 |