Stock listing
ADX:ADNOCDIST Abu Dhabi National Oil Company for Distribution سهم
Follow Abu Dhabi National Oil Company for Distribution into a list and get an email when it puts out news.
Share price · ADX:ADNOCDIST
3.84 AED +0.04 (+1.1%)
Close on Nov 5, 2026 · Data provided by Twelve Data
- Day range
- 3.80 – 3.88 AEDNov 5, 2026
- Volume
- 11.50M sharesNov 5, 2026
- 52-week range
- 3.47 – 4.18 AEDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- 39.94M AEDMedian day 9.18M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · ADX:ADNOCDIST · AED, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3.84 | +0.04 | +1.1% | 3.81 | 3.88 | 3.80 | 11,502,034 | |
| 3.80 | +0.03 | +0.8% | 3.78 | 3.81 | 3.75 | 12,413,441 | |
| 3.77 | -0.02 | -0.5% | 3.80 | 3.81 | 3.77 | 9,306,118 | |
| 3.79 | +0.03 | +0.8% | 3.77 | 3.79 | 3.76 | 4,682,873 | |
| 3.76 | -0.05 | -1.3% | 3.81 | 3.81 | 3.76 | 10,102,864 | |
| 3.81 | +0.02 | +0.5% | 3.79 | 3.82 | 3.78 | 5,158,947 | |
| 3.79 | -0.04 | -1.0% | 3.83 | 3.85 | 3.78 | 5,882,011 | |
| 3.83 | +0.03 | +0.8% | 3.80 | 3.85 | 3.80 | 18,958,280 | |
| 3.80 | +0.05 | +1.3% | 3.75 | 3.81 | 3.75 | 6,191,335 | |
| 3.75 | -0.02 | -0.5% | 3.77 | 3.79 | 3.74 | 4,020,930 | |
| 3.77 | -0.02 | -0.5% | 3.79 | 3.80 | 3.77 | 5,991,406 | |
| 3.79 | 0.00 | 0.0% | 3.80 | 3.80 | 3.76 | 4,212,618 | |
| 3.79 | -0.01 | -0.3% | 3.80 | 3.81 | 3.77 | 6,911,638 | |
| 3.80 | 0.00 | 0.0% | 3.81 | 3.83 | 3.77 | 5,949,283 | |
| 3.80 | +0.01 | +0.3% | 3.79 | 3.80 | 3.78 | 5,399,288 | |
| 3.79 | -0.01 | -0.3% | 3.81 | 3.81 | 3.78 | 7,351,889 | |
| 3.80 | -0.01 | -0.3% | 3.82 | 3.85 | 3.80 | 11,070,840 | |
| 3.81 | 0.00 | 0.0% | 3.82 | 3.86 | 3.81 | 9,624,015 | |
| 3.81 | -0.10 | -2.6% | 3.91 | 3.93 | 3.81 | 13,228,632 | |
| 3.91 | 0.00 | 0.0% | 3.92 | 3.96 | 3.90 | 6,677,474 | |
| 3.91 | -0.10 | -2.5% | 4.02 | 4.02 | 3.91 | 5,789,105 | |
| 4.01 | +0.01 | +0.2% | 4.00 | 4.03 | 3.99 | 6,981,450 | |
| 4.00 | -0.01 | -0.2% | 4.00 | 4.01 | 3.97 | 4,408,072 | |
| 4.01 | +0.01 | +0.2% | 4.00 | 4.01 | 3.96 | 6,994,087 | |
| 4.00 | -0.05 | -1.2% | 4.05 | 4.05 | 3.99 | 12,623,472 | |
| 4.05 | +0.01 | +0.2% | 4.05 | 4.05 | 4.03 | 7,075,774 | |
| 4.04 | 0.00 | 0.0% | 4.05 | 4.06 | 4.04 | 10,716,178 | |
| 4.04 | 0.00 | 0.0% | 4.05 | 4.08 | 4.04 | 14,586,104 | |
| 4.04 | -0.01 | -0.2% | 4.05 | 4.07 | 4.04 | 6,972,286 | |
| 4.05 | +0.02 | +0.5% | 4.04 | 4.09 | 4.03 | 11,997,292 | |
| 4.03 | -0.04 | -1.0% | 4.07 | 4.08 | 4.03 | 8,019,909 | |
| 4.07 | +0.04 | +1.0% | 4.04 | 4.07 | 4.03 | 8,576,688 | |
| 4.03 | 0.00 | 0.0% | 4.04 | 4.06 | 4.02 | 5,832,209 | |
| 4.03 | 0.00 | 0.0% | 4.03 | 4.05 | 4.02 | 5,434,917 | |
| 4.03 | -0.04 | -1.0% | 4.07 | 4.10 | 4.03 | 14,649,313 | |
| 4.07 | +0.03 | +0.7% | 4.05 | 4.08 | 4.04 | 9,772,022 | |
| 4.04 | 0.00 | 0.0% | 4.04 | 4.09 | 4.02 | 24,305,044 | |
| 4.04 | +0.02 | +0.5% | 4.02 | 4.04 | 4.01 | 8,629,452 | |
| 4.02 | -0.04 | -1.0% | 4.06 | 4.07 | 4.02 | 7,600,650 | |
| 4.06 | +0.02 | +0.5% | 4.04 | 4.06 | 4.03 | 6,630,722 | |
| 4.04 | +0.01 | +0.2% | 4.03 | 4.05 | 4.02 | 9,943,579 | |
| 4.03 | 0.00 | 0.0% | 4.02 | 4.05 | 4.01 | 10,311,354 | |
| 4.03 | 0.00 | 0.0% | 4.03 | 4.06 | 4.01 | 6,285,763 | |
| 4.03 | +0.03 | +0.8% | 4.01 | 4.04 | 4.01 | 4,729,831 | |
| 4.00 | -0.01 | -0.2% | 4.02 | 4.05 | 4.00 | 10,096,910 | |
| 4.01 | +0.01 | +0.2% | 4.00 | 4.02 | 3.97 | 17,545,256 | |
| 4.00 | -0.04 | -1.0% | 4.05 | 4.05 | 3.99 | 7,554,381 | |
| 4.04 | +0.04 | +1.0% | 4.01 | 4.04 | 4.01 | 12,784,749 | |
| 4.00 | -0.03 | -0.7% | 4.03 | 4.04 | 4.00 | 19,344,524 | |
| 4.03 | -0.06 | -1.5% | 4.07 | 4.07 | 4.03 | 9,543,580 | |
| 4.09 | -0.02 | -0.5% | 4.12 | 4.12 | 4.06 | 4,816,781 | |
| 4.11 | 0.00 | 0.0% | 4.11 | 4.13 | 4.09 | 10,432,262 | |
| 4.11 | +0.01 | +0.2% | 4.11 | 4.11 | 4.09 | 9,066,545 | |
| 4.10 | +0.01 | +0.2% | 4.09 | 4.12 | 4.07 | 10,984,623 | |
| 4.09 | +0.03 | +0.7% | 4.06 | 4.10 | 4.06 | 14,406,498 | |
| 4.06 | -0.01 | -0.2% | 4.06 | 4.10 | 4.06 | 9,326,913 | |
| 4.07 | +0.02 | +0.5% | 4.05 | 4.07 | 4.03 | 8,345,422 | |
| 4.05 | -0.05 | -1.2% | 4.05 | 4.06 | 4.03 | 19,564,190 | |
| 4.10 | +0.01 | +0.2% | 4.10 | 4.12 | 4.08 | 23,598,650 | |
| 4.09 | +0.02 | +0.5% | 4.07 | 4.11 | 4.06 | 19,102,100 | |
| 4.07 | 0.00 | 0.0% | 4.07 | 4.08 | 4.04 | 9,284,558 | |
| 4.07 | -0.01 | -0.2% | 4.08 | 4.09 | 4.06 | 5,206,284 | |
| 4.08 | +0.01 | +0.2% | 4.07 | 4.09 | 4.06 | 13,744,876 | |
| 4.07 | -0.03 | -0.7% | 4.12 | 4.18 | 4.06 | 23,115,720 |
- Ticker
- ADX:ADNOCDIST
- Asset type
- Stock
- Sector
- Energy
- Industry
- Refining & fuel marketing
- Exchange
- ADX
- Currency
- AED
What changed lately
Latest news release · Jul 7, 2026
ADNOC Distribution enters into Definitive Agreement to Acquire Shell Downstream South Africa
Latest deck · Aug 5, 2026
ADNOC Distribution — Q2 2026 Earnings Presentation
Earnings · 30 slides
Latest news
ADNOC Distribution enters into Definitive Agreement to Acquire Shell Downstream South Africa
Jul 7, 2026
Closed 3.97 (+1.3%) on Jul 7, 2026
Abu Dhabi National Oil Company for Distribution: ADNOC Distribution enters into Definitive Agreement to Acquire Shell D...
Jul 7, 2026
Closed 3.97 (+1.3%) on Jul 7, 2026
ADNOC Distribution Q1 2026 Press Release – English – 13 May 2026
May 13, 2026
Closed 3.85 (+1.3%) on May 13, 2026
ADNOC Distribution Q4 2025 Financial Statements – English – 03 February 2026
Feb 5, 2026
Closed 4.08 (-0.5%) on Feb 5, 2026
ADNOC Distribution Q4 2025 Press Release - English - 03 February 2026
Feb 5, 2026
Closed 4.08 (-0.5%) on Feb 5, 2026
ADNOC Distribution Q4 2025 MD&A – English – 03 February 2026
Feb 5, 2026
Closed 4.08 (-0.5%) on Feb 5, 2026
ADNOC Distribution Q4 2025 Presentation English 03 February 2026
Feb 5, 2026
Closed 4.08 (-0.5%) on Feb 5, 2026
Decks
ADNOC Distribution — Q2 2026 Earnings Presentation
Earnings · 30 slides · Aug 5, 2026
ADNOC Distribution — Q1 2026 Earnings Presentation
Earnings · 30 slides · May 13, 2026
ADNOC Distribution — FY2025 Earnings Presentation
Earnings · 33 slides · Feb 3, 2026
ADNOC Distribution — Q3 & 9M 2025 Earnings Presentation
Earnings · 32 slides · Nov 3, 2025
Abu Dhabi National Oil Company for Distribution on 6ix
- Sector
- Energy
- Industry
- Refining & fuel marketing
- News releases
- 7 in the last 12 months · 20 in all · newest Jul 7, 2026 · oldest 2025
- Decks
- 30 decks · latest Aug 5, 2026
Log in to ask 6ix AI your own questions about Abu Dhabi National Oil Company for Distribution.