Emirates Driving Company P.J.S.C. (ADX:DRIVE)
United Arab Emirates
· Delayed Price · Currency is AED 3.320
0.00 (0.00%)
At close: Mar 6, 2026
ADX:DRIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | - | 17,546 |
| Mar 5, 2026 | 3.23 | 3.35 | 3.15 | 3.32 | 3.32 | 1.22% | 545,409 |
| Mar 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.93% | 249,289 |
| Feb 27, 2026 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -1.43% | 103,532 |
| Feb 26, 2026 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | - | 283,437 |
| Feb 25, 2026 | 3.51 | 3.52 | 3.50 | 3.50 | 3.50 | -0.28% | 242,036 |
| Feb 24, 2026 | 3.52 | 3.52 | 3.45 | 3.51 | 3.51 | -0.57% | 83,922 |
| Feb 23, 2026 | 3.56 | 3.56 | 3.52 | 3.53 | 3.53 | -0.56% | 69,582 |
| Feb 20, 2026 | 3.59 | 3.59 | 3.50 | 3.55 | 3.55 | -1.11% | 318,803 |
| Feb 19, 2026 | 3.58 | 3.60 | 3.58 | 3.59 | 3.59 | - | 43,316 |
| Feb 18, 2026 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | - | 61,393 |
| Feb 17, 2026 | 3.64 | 3.66 | 3.58 | 3.59 | 3.59 | -1.10% | 143,366 |
| Feb 16, 2026 | 3.59 | 3.65 | 3.58 | 3.63 | 3.63 | 1.11% | 215,338 |
| Feb 13, 2026 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | - | 37,268 |
| Feb 12, 2026 | 3.58 | 3.68 | 3.57 | 3.59 | 3.59 | 0.56% | 349,632 |
| Feb 11, 2026 | 3.53 | 3.80 | 3.52 | 3.57 | 3.57 | 1.42% | 934,446 |
| Feb 10, 2026 | 3.53 | 3.54 | 3.52 | 3.52 | 3.52 | -0.28% | 86,650 |
| Feb 9, 2026 | 3.41 | 3.53 | 3.41 | 3.53 | 3.53 | 3.22% | 196,767 |
| Feb 6, 2026 | 3.43 | 3.44 | 3.42 | 3.42 | 3.42 | -0.29% | 105,146 |
| Feb 5, 2026 | 3.40 | 3.43 | 3.37 | 3.43 | 3.43 | 0.88% | 283,887 |
| Feb 4, 2026 | 3.41 | 3.44 | 3.40 | 3.40 | 3.40 | -0.29% | 150,231 |
| Feb 3, 2026 | 3.26 | 3.58 | 3.26 | 3.41 | 3.41 | 4.92% | 1,578,045 |
| Feb 2, 2026 | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | 0.31% | 324,409 |
| Jan 30, 2026 | 3.19 | 3.24 | 3.18 | 3.24 | 3.24 | 1.57% | 286,766 |
| Jan 29, 2026 | 3.17 | 3.23 | 3.17 | 3.19 | 3.19 | 0.95% | 234,954 |
| Jan 28, 2026 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | 0.32% | 95,292 |
| Jan 27, 2026 | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | 0.64% | 68,316 |
| Jan 26, 2026 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | -0.63% | 85,058 |
| Jan 23, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | - | 56,268 |
| Jan 22, 2026 | 3.13 | 3.17 | 3.13 | 3.15 | 3.15 | 0.64% | 221,669 |
| Jan 21, 2026 | 3.12 | 3.13 | 3.08 | 3.13 | 3.13 | 0.64% | 146,946 |
| Jan 20, 2026 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -0.96% | 124,620 |
| Jan 19, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.32% | 10,820 |
| Jan 16, 2026 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | - | 28,655 |
| Jan 15, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | 64,909 |
| Jan 14, 2026 | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -1.27% | 143,723 |
| Jan 13, 2026 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 1.28% | 147,656 |
| Jan 12, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -1.27% | 224,498 |
| Jan 9, 2026 | 3.14 | 3.16 | 3.13 | 3.16 | 3.16 | 0.64% | 210,103 |
| Jan 8, 2026 | 3.16 | 3.16 | 3.13 | 3.14 | 3.14 | -0.95% | 237,789 |
| Jan 7, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 0.32% | 125,874 |
| Jan 6, 2026 | 3.16 | 3.17 | 3.16 | 3.16 | 3.16 | -0.32% | 62,458 |
| Jan 5, 2026 | 3.18 | 3.19 | 3.16 | 3.17 | 3.17 | -0.31% | 104,899 |
| Jan 2, 2026 | 3.17 | 3.19 | 3.16 | 3.18 | 3.18 | 0.63% | 17,651 |
| Dec 31, 2025 | 3.17 | 3.18 | 3.16 | 3.16 | 3.16 | -0.32% | 32,810 |
| Dec 30, 2025 | 3.17 | 3.18 | 3.16 | 3.17 | 3.17 | - | 21,501 |
| Dec 29, 2025 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.31% | 40,584 |
| Dec 26, 2025 | 3.17 | 3.20 | 3.17 | 3.18 | 3.18 | 0.63% | 109,310 |
| Dec 25, 2025 | 3.15 | 3.16 | 3.14 | 3.16 | 3.16 | 0.32% | 23,885 |
| Dec 24, 2025 | 3.14 | 3.15 | 3.13 | 3.15 | 3.15 | 0.64% | 33,436 |
| Dec 23, 2025 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | - | 14,093 |
| Dec 22, 2025 | 3.11 | 3.15 | 3.11 | 3.13 | 3.13 | 0.64% | 102,534 |
| Dec 19, 2025 | 3.10 | 3.12 | 3.10 | 3.11 | 3.11 | 0.32% | 585,191 |
| Dec 18, 2025 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 0.98% | 2,211,120 |
| Dec 17, 2025 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -0.65% | 38,296 |
| Dec 16, 2025 | 3.08 | 3.10 | 3.08 | 3.09 | 3.09 | -0.32% | 17,329 |
| Dec 15, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 0.32% | 13,162 |
| Dec 12, 2025 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -0.64% | 154,147 |
| Dec 11, 2025 | 3.10 | 3.11 | 3.09 | 3.11 | 3.11 | 0.32% | 877,146 |
| Dec 10, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 943,238 |
| Dec 9, 2025 | 3.10 | 3.12 | 3.09 | 3.10 | 3.10 | 0.32% | 828,255 |
| Dec 8, 2025 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | -0.32% | 113,717 |
| Dec 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | 112,169 |
| Dec 4, 2025 | 3.07 | 3.09 | 3.05 | 3.09 | 3.09 | 0.98% | 32,107 |
| Dec 3, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | - | 72,841 |
| Nov 28, 2025 | 3.08 | 3.09 | 3.06 | 3.06 | 3.06 | -0.65% | 147,248 |
| Nov 27, 2025 | 3.08 | 3.11 | 3.07 | 3.08 | 3.08 | - | 765,120 |
| Nov 26, 2025 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | 0.33% | 102,246 |
| Nov 25, 2025 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | -0.97% | 307,814 |
| Nov 24, 2025 | 3.07 | 3.11 | 3.07 | 3.10 | 3.10 | 0.98% | 168,527 |
| Nov 21, 2025 | 3.05 | 3.11 | 3.05 | 3.07 | 3.07 | 0.99% | 408,752 |
| Nov 20, 2025 | 3.04 | 3.08 | 3.01 | 3.04 | 3.04 | - | 111,019 |
| Nov 19, 2025 | 3.06 | 3.07 | 3.04 | 3.04 | 3.04 | -0.98% | 36,513 |
| Nov 18, 2025 | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | -0.65% | 98,607 |
| Nov 17, 2025 | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | - | 19,541 |
| Nov 14, 2025 | 3.06 | 3.09 | 3.05 | 3.09 | 3.09 | 1.31% | 12,132 |
| Nov 13, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.33% | 127,035 |
| Nov 12, 2025 | 3.14 | 3.15 | 3.06 | 3.06 | 3.06 | -2.86% | 278,960 |
| Nov 11, 2025 | 3.13 | 3.20 | 3.12 | 3.15 | 3.15 | - | 157,627 |
| Nov 10, 2025 | 3.14 | 3.16 | 3.10 | 3.15 | 3.15 | 0.64% | 174,987 |
| Nov 7, 2025 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -0.32% | 29,234 |
| Nov 6, 2025 | 3.10 | 3.15 | 3.10 | 3.14 | 3.14 | 1.29% | 188,014 |
| Nov 5, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.59% | 131,201 |
| Nov 4, 2025 | 3.14 | 3.16 | 3.14 | 3.15 | 3.15 | 0.32% | 20,638 |
| Nov 3, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -0.95% | 52,517 |
| Oct 31, 2025 | 3.17 | 3.17 | 3.15 | 3.17 | 3.17 | -0.31% | 50,724 |
| Oct 30, 2025 | 3.18 | 3.19 | 3.18 | 3.18 | 3.18 | -0.31% | 26,052 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.16 | 3.19 | 3.19 | - | 122,743 |
| Oct 28, 2025 | 3.19 | 3.19 | 3.17 | 3.19 | 3.19 | - | 185,481 |
| Oct 27, 2025 | 3.19 | 3.20 | 3.19 | 3.19 | 3.19 | - | 31,951 |
| Oct 24, 2025 | 3.19 | 3.21 | 3.19 | 3.19 | 3.19 | - | 114,681 |
| Oct 23, 2025 | 3.28 | 3.28 | 3.18 | 3.19 | 3.19 | -0.31% | 127,047 |
| Oct 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 29 |
| Oct 21, 2025 | 3.21 | 3.22 | 3.20 | 3.20 | 3.20 | -0.31% | 181,015 |
| Oct 20, 2025 | 3.21 | 3.21 | 3.20 | 3.21 | 3.21 | - | 23,626 |
| Oct 17, 2025 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | - | 52,480 |
| Oct 16, 2025 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | - | 760 |
| Oct 15, 2025 | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | -0.31% | 395,810 |
| Oct 14, 2025 | 3.21 | 3.22 | 3.20 | 3.22 | 3.22 | 0.31% | 70,415 |
| Oct 13, 2025 | 3.20 | 3.21 | 3.19 | 3.21 | 3.21 | 0.31% | 202,646 |