Abu Dhabi National Oil Company for Distribution PJSC (ADX:ADNOCDIST)
United Arab Emirates
· Delayed Price · Currency is AED 3.950
+0.040 (1.02%)
At close: Dec 5, 2025
ADX:ADNOCDIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.91 | 3.96 | 3.87 | 3.95 | 3.95 | 1.02% | 15,641,220 |
| Dec 4, 2025 | 3.91 | 3.94 | 3.89 | 3.91 | 3.91 | - | 13,040,900 |
| Dec 3, 2025 | 3.85 | 3.92 | 3.84 | 3.91 | 3.91 | 1.56% | 23,340,790 |
| Nov 28, 2025 | 3.87 | 3.87 | 3.82 | 3.85 | 3.85 | -0.52% | 6,982,613 |
| Nov 27, 2025 | 3.90 | 3.90 | 3.84 | 3.87 | 3.87 | -0.51% | 7,257,347 |
| Nov 26, 2025 | 3.86 | 3.94 | 3.85 | 3.89 | 3.89 | 0.78% | 24,969,530 |
| Nov 25, 2025 | 3.82 | 3.88 | 3.81 | 3.86 | 3.86 | 0.78% | 20,245,780 |
| Nov 24, 2025 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | 1.86% | 31,398,500 |
| Nov 21, 2025 | 3.83 | 3.83 | 3.75 | 3.76 | 3.76 | -1.83% | 13,427,610 |
| Nov 20, 2025 | 3.83 | 3.83 | 3.76 | 3.83 | 3.83 | - | 15,190,510 |
| Nov 19, 2025 | 3.83 | 3.84 | 3.77 | 3.83 | 3.83 | - | 22,500,090 |
| Nov 18, 2025 | 3.81 | 3.83 | 3.78 | 3.83 | 3.83 | 0.52% | 20,577,790 |
| Nov 17, 2025 | 3.80 | 3.82 | 3.79 | 3.81 | 3.81 | 0.26% | 10,383,650 |
| Nov 14, 2025 | 3.81 | 3.81 | 3.77 | 3.80 | 3.80 | -0.26% | 6,057,854 |
| Nov 13, 2025 | 3.78 | 3.81 | 3.75 | 3.81 | 3.81 | 0.79% | 15,693,710 |
| Nov 12, 2025 | 3.76 | 3.78 | 3.73 | 3.78 | 3.78 | 0.53% | 12,150,890 |
| Nov 11, 2025 | 3.66 | 3.76 | 3.65 | 3.76 | 3.76 | 3.01% | 21,438,730 |
| Nov 10, 2025 | 3.66 | 3.69 | 3.63 | 3.65 | 3.65 | -0.27% | 8,604,083 |
| Nov 7, 2025 | 3.63 | 3.66 | 3.61 | 3.66 | 3.66 | 0.83% | 9,517,476 |
| Nov 6, 2025 | 3.64 | 3.64 | 3.59 | 3.63 | 3.63 | - | 13,007,730 |
| Nov 5, 2025 | 3.62 | 3.63 | 3.58 | 3.63 | 3.63 | 0.28% | 10,513,730 |
| Nov 4, 2025 | 3.61 | 3.62 | 3.58 | 3.62 | 3.62 | 0.28% | 8,022,621 |
| Nov 3, 2025 | 3.60 | 3.64 | 3.57 | 3.61 | 3.61 | 0.56% | 11,249,430 |
| Oct 31, 2025 | 3.64 | 3.65 | 3.58 | 3.59 | 3.59 | -1.10% | 10,097,780 |
| Oct 30, 2025 | 3.62 | 3.64 | 3.61 | 3.63 | 3.63 | 0.28% | 5,648,575 |
| Oct 29, 2025 | 3.62 | 3.64 | 3.61 | 3.62 | 3.62 | -0.28% | 3,991,598 |
| Oct 28, 2025 | 3.60 | 3.63 | 3.59 | 3.63 | 3.63 | 0.83% | 11,689,850 |
| Oct 27, 2025 | 3.60 | 3.65 | 3.60 | 3.60 | 3.60 | - | 9,564,857 |
| Oct 24, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 6,142,360 |
| Oct 23, 2025 | 3.61 | 3.63 | 3.60 | 3.62 | 3.62 | 0.56% | 7,730,880 |
| Oct 22, 2025 | 3.61 | 3.64 | 3.60 | 3.60 | 3.60 | -0.28% | 6,828,485 |
| Oct 21, 2025 | 3.61 | 3.65 | 3.59 | 3.61 | 3.61 | 0.28% | 9,961,614 |
| Oct 20, 2025 | 3.63 | 3.65 | 3.60 | 3.60 | 3.60 | -0.55% | 6,293,347 |
| Oct 17, 2025 | 3.62 | 3.65 | 3.61 | 3.62 | 3.62 | - | 6,073,024 |
| Oct 16, 2025 | 3.68 | 3.69 | 3.59 | 3.62 | 3.62 | -1.63% | 12,960,940 |
| Oct 15, 2025 | 3.71 | 3.71 | 3.68 | 3.68 | 3.68 | -1.08% | 6,934,337 |
| Oct 14, 2025 | 3.73 | 3.74 | 3.68 | 3.72 | 3.72 | -0.27% | 9,391,554 |
| Oct 13, 2025 | 3.76 | 3.76 | 3.71 | 3.73 | 3.73 | -1.06% | 4,587,082 |
| Oct 10, 2025 | 3.76 | 3.77 | 3.73 | 3.77 | 3.77 | 0.27% | 3,901,650 |
| Oct 9, 2025 | 3.77 | 3.78 | 3.70 | 3.76 | 3.76 | - | 23,099,200 |
| Oct 8, 2025 | 3.73 | 3.80 | 3.73 | 3.76 | 3.76 | 0.80% | 19,254,140 |
| Oct 7, 2025 | 3.71 | 3.75 | 3.70 | 3.73 | 3.73 | 0.54% | 9,270,710 |
| Oct 6, 2025 | 3.68 | 3.72 | 3.68 | 3.71 | 3.71 | 0.82% | 10,397,250 |
| Oct 3, 2025 | 3.67 | 3.70 | 3.66 | 3.68 | 3.68 | 0.55% | 6,071,940 |
| Oct 2, 2025 | 3.70 | 3.72 | 3.66 | 3.66 | 3.66 | -1.08% | 8,627,701 |
| Oct 1, 2025 | 3.71 | 3.73 | 3.66 | 3.70 | 3.70 | -2.63% | 7,562,595 |
| Sep 30, 2025 | 3.81 | 3.83 | 3.79 | 3.80 | 3.70 | -0.52% | 11,399,250 |
| Sep 29, 2025 | 3.80 | 3.83 | 3.80 | 3.82 | 3.72 | 0.26% | 11,496,500 |
| Sep 26, 2025 | 3.79 | 3.81 | 3.76 | 3.81 | 3.71 | 0.53% | 10,773,780 |
| Sep 25, 2025 | 3.79 | 3.81 | 3.77 | 3.79 | 3.69 | 0.26% | 7,295,689 |