Emirates Driving Company P.J.S.C. (ADX:DRIVE)
United Arab Emirates
· Delayed Price · Currency is AED 3.070
+0.050 (1.66%)
At close: Apr 28, 2026
ADX:DRIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.02 | 3.11 | 3.02 | 3.07 | 3.07 | 1.66% | 458,138 |
| Apr 27, 2026 | 3.01 | 3.03 | 3.00 | 3.02 | 3.02 | 0.67% | 284,654 |
| Apr 24, 2026 | 3.06 | 3.06 | 2.99 | 3.00 | 3.00 | -1.96% | 579,391 |
| Apr 23, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -0.97% | 199,623 |
| Apr 22, 2026 | 3.11 | 3.13 | 3.09 | 3.09 | 3.09 | -0.32% | 214,489 |
| Apr 21, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -2.52% | 371,807 |
| Apr 20, 2026 | 3.23 | 3.23 | 3.18 | 3.18 | 3.18 | -1.85% | 196,560 |
| Apr 17, 2026 | 3.17 | 3.26 | 3.16 | 3.24 | 3.24 | 2.21% | 304,399 |
| Apr 16, 2026 | 3.13 | 3.19 | 3.12 | 3.17 | 3.17 | 1.60% | 448,983 |
| Apr 15, 2026 | 3.11 | 3.13 | 3.10 | 3.12 | 3.12 | 0.32% | 162,761 |
| Apr 14, 2026 | 3.11 | 3.11 | 3.08 | 3.11 | 3.11 | 0.65% | 112,568 |
| Apr 13, 2026 | 3.10 | 3.11 | 3.09 | 3.09 | 3.09 | -0.64% | 100,447 |
| Apr 10, 2026 | 3.10 | 3.13 | 3.09 | 3.11 | 3.11 | 0.32% | 71,849 |
| Apr 9, 2026 | 3.09 | 3.11 | 3.08 | 3.10 | 3.10 | 0.32% | 404,304 |
| Apr 8, 2026 | 3.08 | 3.17 | 3.08 | 3.09 | 3.09 | 0.98% | 397,590 |
| Apr 7, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 112,581 |
| Apr 6, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.33% | 73,684 |
| Apr 3, 2026 | 3.09 | 3.09 | 3.01 | 3.07 | 3.07 | -2.85% | 243,193 |
| Apr 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.82% | 43,138 |
| Apr 1, 2026 | 3.16 | 3.32 | 3.16 | 3.32 | 3.12 | 5.40% | 674,216 |
| Mar 31, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 2.96 | 1.94% | 213,319 |
| Mar 30, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | 2.90 | -0.64% | 93,001 |
| Mar 27, 2026 | 3.10 | 3.12 | 3.10 | 3.11 | 2.92 | 0.65% | 247,603 |
| Mar 26, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | 2.90 | -0.32% | 150,139 |
| Mar 25, 2026 | 3.06 | 3.16 | 3.06 | 3.10 | 2.91 | 2.31% | 446,819 |
| Mar 24, 2026 | 3.01 | 3.05 | 3.01 | 3.03 | 2.84 | 1.00% | 96,714 |
| Mar 23, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 2.82 | -0.99% | 324,954 |
| Mar 18, 2026 | 3.04 | 3.09 | 2.99 | 3.03 | 2.84 | - | 498,890 |
| Mar 17, 2026 | 2.97 | 3.10 | 2.90 | 3.03 | 2.84 | 1.00% | 172,593 |
| Mar 16, 2026 | 3.13 | 3.13 | 3.00 | 3.00 | 2.82 | -4.76% | 301,873 |
| Mar 13, 2026 | 3.17 | 3.19 | 3.15 | 3.15 | 2.96 | -0.94% | 151,568 |
| Mar 12, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 2.99 | -2.15% | 119,163 |
| Mar 11, 2026 | 3.31 | 3.33 | 3.25 | 3.25 | 3.05 | -1.52% | 228,930 |
| Mar 10, 2026 | 3.18 | 3.34 | 3.18 | 3.30 | 3.10 | 3.77% | 323,274 |
| Mar 9, 2026 | 3.32 | 3.32 | 3.17 | 3.18 | 2.99 | -4.22% | 358,476 |
| Mar 6, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.12 | - | 17,546 |
| Mar 5, 2026 | 3.23 | 3.35 | 3.15 | 3.32 | 3.12 | 1.22% | 545,409 |
| Mar 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.08 | -4.93% | 249,289 |
| Feb 27, 2026 | 3.51 | 3.51 | 3.45 | 3.45 | 3.24 | -1.43% | 103,532 |
| Feb 26, 2026 | 3.50 | 3.51 | 3.50 | 3.50 | 3.29 | - | 283,437 |
| Feb 25, 2026 | 3.51 | 3.52 | 3.50 | 3.50 | 3.29 | -0.28% | 242,036 |
| Feb 24, 2026 | 3.52 | 3.52 | 3.45 | 3.51 | 3.30 | -0.57% | 83,922 |
| Feb 23, 2026 | 3.56 | 3.56 | 3.52 | 3.53 | 3.31 | -0.56% | 69,582 |
| Feb 20, 2026 | 3.59 | 3.59 | 3.50 | 3.55 | 3.33 | -1.11% | 318,803 |
| Feb 19, 2026 | 3.58 | 3.60 | 3.58 | 3.59 | 3.37 | - | 43,316 |
| Feb 18, 2026 | 3.59 | 3.59 | 3.58 | 3.59 | 3.37 | - | 61,393 |
| Feb 17, 2026 | 3.64 | 3.66 | 3.58 | 3.59 | 3.37 | -1.10% | 143,366 |
| Feb 16, 2026 | 3.59 | 3.65 | 3.58 | 3.63 | 3.41 | 1.11% | 215,338 |
| Feb 13, 2026 | 3.59 | 3.59 | 3.58 | 3.59 | 3.37 | - | 37,268 |
| Feb 12, 2026 | 3.58 | 3.68 | 3.57 | 3.59 | 3.37 | 0.56% | 349,632 |
| Feb 11, 2026 | 3.53 | 3.80 | 3.52 | 3.57 | 3.35 | 1.42% | 934,446 |
| Feb 10, 2026 | 3.53 | 3.54 | 3.52 | 3.52 | 3.30 | -0.28% | 86,650 |
| Feb 9, 2026 | 3.41 | 3.53 | 3.41 | 3.53 | 3.31 | 3.22% | 196,767 |
| Feb 6, 2026 | 3.43 | 3.44 | 3.42 | 3.42 | 3.21 | -0.29% | 105,146 |
| Feb 5, 2026 | 3.40 | 3.43 | 3.37 | 3.43 | 3.22 | 0.88% | 283,887 |
| Feb 4, 2026 | 3.41 | 3.44 | 3.40 | 3.40 | 3.19 | -0.29% | 150,231 |
| Feb 3, 2026 | 3.26 | 3.58 | 3.26 | 3.41 | 3.20 | 4.92% | 1,578,045 |
| Feb 2, 2026 | 3.23 | 3.26 | 3.22 | 3.25 | 3.05 | 0.31% | 324,409 |
| Jan 30, 2026 | 3.19 | 3.24 | 3.18 | 3.24 | 3.04 | 1.57% | 286,766 |
| Jan 29, 2026 | 3.17 | 3.23 | 3.17 | 3.19 | 2.99 | 0.95% | 234,954 |
| Jan 28, 2026 | 3.15 | 3.17 | 3.14 | 3.16 | 2.97 | 0.32% | 95,292 |
| Jan 27, 2026 | 3.12 | 3.16 | 3.12 | 3.15 | 2.96 | 0.64% | 68,316 |
| Jan 26, 2026 | 3.16 | 3.16 | 3.13 | 3.13 | 2.94 | -0.63% | 85,058 |
| Jan 23, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 2.96 | - | 56,268 |
| Jan 22, 2026 | 3.13 | 3.17 | 3.13 | 3.15 | 2.96 | 0.64% | 221,669 |
| Jan 21, 2026 | 3.12 | 3.13 | 3.08 | 3.13 | 2.94 | 0.64% | 146,946 |
| Jan 20, 2026 | 3.14 | 3.14 | 3.11 | 3.11 | 2.92 | -0.96% | 124,620 |
| Jan 19, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 2.95 | 0.32% | 10,820 |
| Jan 16, 2026 | 3.13 | 3.13 | 3.12 | 3.13 | 2.94 | - | 28,655 |
| Jan 15, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 2.94 | 0.32% | 64,909 |
| Jan 14, 2026 | 3.15 | 3.16 | 3.12 | 3.12 | 2.93 | -1.27% | 143,723 |
| Jan 13, 2026 | 3.13 | 3.16 | 3.13 | 3.16 | 2.97 | 1.28% | 147,656 |
| Jan 12, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 2.93 | -1.27% | 224,498 |
| Jan 9, 2026 | 3.14 | 3.16 | 3.13 | 3.16 | 2.97 | 0.64% | 210,103 |
| Jan 8, 2026 | 3.16 | 3.16 | 3.13 | 3.14 | 2.95 | -0.95% | 237,789 |
| Jan 7, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 2.98 | 0.32% | 125,874 |
| Jan 6, 2026 | 3.16 | 3.17 | 3.16 | 3.16 | 2.97 | -0.32% | 62,458 |
| Jan 5, 2026 | 3.18 | 3.19 | 3.16 | 3.17 | 2.98 | -0.31% | 107,713 |
| Jan 2, 2026 | 3.17 | 3.19 | 3.16 | 3.18 | 2.99 | 0.63% | 17,651 |
| Dec 31, 2025 | 3.17 | 3.18 | 3.16 | 3.16 | 2.97 | -0.32% | 32,810 |
| Dec 30, 2025 | 3.17 | 3.18 | 3.16 | 3.17 | 2.98 | - | 21,501 |
| Dec 29, 2025 | 3.19 | 3.19 | 3.17 | 3.17 | 2.98 | -0.31% | 40,584 |
| Dec 26, 2025 | 3.17 | 3.20 | 3.17 | 3.18 | 2.99 | 0.63% | 109,310 |
| Dec 25, 2025 | 3.15 | 3.16 | 3.14 | 3.16 | 2.97 | 0.32% | 23,885 |
| Dec 24, 2025 | 3.14 | 3.15 | 3.13 | 3.15 | 2.96 | 0.64% | 33,436 |
| Dec 23, 2025 | 3.13 | 3.14 | 3.13 | 3.13 | 2.94 | - | 14,093 |
| Dec 22, 2025 | 3.11 | 3.15 | 3.11 | 3.13 | 2.94 | 0.64% | 102,534 |
| Dec 19, 2025 | 3.10 | 3.12 | 3.10 | 3.11 | 2.92 | 0.32% | 585,191 |
| Dec 18, 2025 | 3.08 | 3.12 | 3.08 | 3.10 | 2.91 | 0.98% | 2,211,120 |
| Dec 17, 2025 | 3.10 | 3.10 | 3.07 | 3.07 | 2.88 | -0.65% | 38,296 |
| Dec 16, 2025 | 3.08 | 3.10 | 3.08 | 3.09 | 2.90 | -0.32% | 17,329 |
| Dec 15, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | 2.91 | 0.32% | 51,568 |
| Dec 12, 2025 | 3.11 | 3.11 | 3.09 | 3.09 | 2.90 | -0.64% | 154,147 |
| Dec 11, 2025 | 3.10 | 3.11 | 3.09 | 3.11 | 2.92 | 0.32% | 877,146 |
| Dec 10, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 2.91 | - | 943,238 |
| Dec 9, 2025 | 3.10 | 3.12 | 3.09 | 3.10 | 2.91 | 0.32% | 828,255 |
| Dec 8, 2025 | 3.09 | 3.10 | 3.09 | 3.09 | 2.90 | -0.32% | 113,717 |
| Dec 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.91 | 0.32% | 112,169 |
| Dec 4, 2025 | 3.07 | 3.09 | 3.05 | 3.09 | 2.90 | 0.98% | 32,107 |
| Dec 3, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 2.87 | - | 72,841 |