Emirates Driving Company P.J.S.C. (ADX:DRIVE)
United Arab Emirates
· Delayed Price · Currency is AED 3.100
+0.010 (0.32%)
At close: Dec 5, 2025
ADX:DRIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.21 | 3.21 | 3.19 | 3.20 | 3.20 | -0.62% | 64,355 |
| Oct 9, 2025 | 3.23 | 3.23 | 3.20 | 3.22 | 3.22 | - | 407,604 |
| Oct 8, 2025 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 2.55% | 195,525 |
| Oct 7, 2025 | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | -1.57% | 140,758 |
| Oct 6, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -0.31% | 14,287 |
| Oct 3, 2025 | 3.21 | 3.23 | 3.20 | 3.20 | 3.20 | -0.31% | 241,709 |
| Oct 2, 2025 | 3.24 | 3.25 | 3.20 | 3.21 | 3.21 | -0.93% | 131,209 |
| Oct 1, 2025 | 3.23 | 3.26 | 3.23 | 3.24 | 3.24 | 0.31% | 63,010 |
| Sep 30, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 0.31% | 112,730 |
| Sep 29, 2025 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 526,260 |
| Sep 26, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 135,703 |
| Sep 25, 2025 | 3.16 | 3.17 | 3.14 | 3.16 | 3.16 | 0.32% | 398,908 |