ADNOC Drilling Company P.J.S.C. (ADX:ADNOCDRILL)
United Arab Emirates
· Delayed Price · Currency is AED 5.75
0.00 (0.00%)
At close: Sep 26, 2025
ADX:ADNOCDRILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.75 | 5.77 | 5.71 | 5.75 | 5.75 | - | 5,190,091 |
| Sep 25, 2025 | 5.76 | 5.85 | 5.72 | 5.75 | 5.75 | - | 10,852,900 |
| Sep 24, 2025 | 5.90 | 5.91 | 5.69 | 5.75 | 5.75 | -2.54% | 14,511,080 |
| Sep 23, 2025 | 5.97 | 6.06 | 5.90 | 5.90 | 5.90 | -1.17% | 17,920,980 |
| Sep 22, 2025 | 5.88 | 6.07 | 5.86 | 5.97 | 5.97 | 1.70% | 22,474,850 |
| Sep 19, 2025 | 5.89 | 5.97 | 5.87 | 5.87 | 5.87 | -0.17% | 16,864,690 |
| Sep 18, 2025 | 5.63 | 5.90 | 5.63 | 5.88 | 5.88 | 4.44% | 38,412,420 |
| Sep 17, 2025 | 5.62 | 5.66 | 5.61 | 5.63 | 5.63 | 0.36% | 10,553,220 |
| Sep 16, 2025 | 5.48 | 5.68 | 5.48 | 5.61 | 5.61 | 2.56% | 18,453,990 |
| Sep 15, 2025 | 5.32 | 5.51 | 5.32 | 5.47 | 5.47 | 2.82% | 11,615,280 |
| Sep 12, 2025 | 5.31 | 5.39 | 5.26 | 5.32 | 5.32 | 0.19% | 7,982,587 |
| Sep 11, 2025 | 5.30 | 5.34 | 5.27 | 5.31 | 5.31 | 0.19% | 4,772,220 |
| Sep 10, 2025 | 5.34 | 5.37 | 5.30 | 5.30 | 5.30 | -0.75% | 4,940,070 |
| Sep 9, 2025 | 5.31 | 5.38 | 5.30 | 5.34 | 5.34 | 0.56% | 7,263,847 |
| Sep 8, 2025 | 5.47 | 5.49 | 5.29 | 5.31 | 5.31 | -2.93% | 8,244,317 |
| Sep 4, 2025 | 5.50 | 5.52 | 5.45 | 5.47 | 5.47 | -0.36% | 4,951,727 |
| Sep 3, 2025 | 5.51 | 5.56 | 5.49 | 5.49 | 5.49 | -0.72% | 5,434,603 |
| Sep 2, 2025 | 5.50 | 5.55 | 5.49 | 5.53 | 5.53 | 0.55% | 5,070,308 |
| Sep 1, 2025 | 5.52 | 5.55 | 5.46 | 5.50 | 5.50 | -0.18% | 6,440,934 |
| Aug 29, 2025 | 5.58 | 5.62 | 5.51 | 5.51 | 5.51 | -1.25% | 5,438,671 |
| Aug 28, 2025 | 5.59 | 5.65 | 5.58 | 5.58 | 5.58 | -0.18% | 7,372,110 |
| Aug 27, 2025 | 5.61 | 5.61 | 5.55 | 5.59 | 5.59 | -0.18% | 4,965,443 |
| Aug 26, 2025 | 5.56 | 5.62 | 5.55 | 5.60 | 5.60 | 0.90% | 17,070,020 |
| Aug 25, 2025 | 5.52 | 5.63 | 5.52 | 5.55 | 5.55 | 0.73% | 9,689,518 |
| Aug 22, 2025 | 5.51 | 5.54 | 5.44 | 5.51 | 5.51 | - | 10,585,280 |
| Aug 21, 2025 | 5.52 | 5.55 | 5.49 | 5.51 | 5.51 | - | 8,703,484 |
| Aug 20, 2025 | 5.63 | 5.63 | 5.49 | 5.51 | 5.51 | -1.96% | 10,602,730 |
| Aug 19, 2025 | 5.60 | 5.64 | 5.58 | 5.62 | 5.62 | 0.36% | 6,526,367 |
| Aug 18, 2025 | 5.64 | 5.70 | 5.58 | 5.60 | 5.60 | -0.53% | 10,190,490 |
| Aug 15, 2025 | 5.67 | 5.68 | 5.59 | 5.63 | 5.63 | -0.53% | 5,087,005 |
| Aug 14, 2025 | 5.65 | 5.67 | 5.60 | 5.66 | 5.66 | 0.53% | 5,659,285 |
| Aug 13, 2025 | 5.68 | 5.75 | 5.62 | 5.63 | 5.63 | -0.88% | 8,444,872 |
| Aug 12, 2025 | 5.74 | 5.78 | 5.66 | 5.68 | 5.68 | -1.05% | 6,342,046 |
| Aug 11, 2025 | 5.77 | 5.80 | 5.73 | 5.74 | 5.74 | -0.52% | 3,957,100 |
| Aug 8, 2025 | 5.74 | 5.77 | 5.73 | 5.77 | 5.77 | 0.52% | 4,298,422 |
| Aug 7, 2025 | 5.77 | 5.80 | 5.73 | 5.74 | 5.74 | -1.03% | 4,783,304 |
| Aug 6, 2025 | 5.78 | 5.84 | 5.77 | 5.80 | 5.75 | 0.52% | 13,094,050 |
| Aug 5, 2025 | 5.77 | 5.81 | 5.76 | 5.77 | 5.72 | 0.17% | 4,705,593 |
| Aug 4, 2025 | 5.83 | 5.85 | 5.72 | 5.76 | 5.71 | -1.03% | 7,703,148 |
| Aug 1, 2025 | 5.84 | 5.87 | 5.79 | 5.82 | 5.77 | -0.34% | 4,897,326 |
| Jul 31, 2025 | 5.85 | 5.88 | 5.83 | 5.84 | 5.79 | 0.17% | 8,326,807 |
| Jul 30, 2025 | 5.80 | 5.86 | 5.79 | 5.83 | 5.78 | 1.04% | 9,901,062 |
| Jul 29, 2025 | 5.74 | 5.79 | 5.74 | 5.77 | 5.72 | 0.70% | 4,481,484 |
| Jul 28, 2025 | 5.70 | 5.76 | 5.70 | 5.73 | 5.68 | 0.53% | 6,973,606 |
| Jul 25, 2025 | 5.73 | 5.75 | 5.70 | 5.70 | 5.65 | -0.35% | 4,902,396 |
| Jul 24, 2025 | 5.71 | 5.77 | 5.70 | 5.72 | 5.67 | 0.35% | 4,593,486 |
| Jul 23, 2025 | 5.57 | 5.72 | 5.57 | 5.70 | 5.65 | 2.52% | 7,310,307 |
| Jul 22, 2025 | 5.66 | 5.68 | 5.56 | 5.56 | 5.51 | -1.77% | 8,462,436 |
| Jul 21, 2025 | 5.77 | 5.77 | 5.64 | 5.66 | 5.61 | -1.74% | 5,871,886 |
| Jul 18, 2025 | 5.76 | 5.79 | 5.74 | 5.76 | 5.71 | - | 3,541,746 |