Stock listing
ADX:ADNOCGAS ADNOC Gas plc سهم
Follow ADNOC Gas plc into a list and get an email when it puts out news.
Share price · ADX:ADNOCGAS
3.14 AED 0.00 (0.0%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- 3.14 – 3.16 AEDOct 29, 2026
- Volume
- 20.55M sharesOct 29, 2026
- 52-week range
- 3.11 – 3.76 AEDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 117.1M AEDMedian day 29.02M shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · ADX:ADNOCGAS · AED, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3.14 | 0.00 | 0.0% | 3.15 | 3.16 | 3.14 | 20,554,564 | |
| 3.14 | -0.02 | -0.6% | 3.16 | 3.18 | 3.13 | 32,131,772 | |
| 3.16 | +0.04 | +1.3% | 3.13 | 3.16 | 3.11 | 112,963,128 | |
| 3.12 | -0.05 | -1.6% | 3.17 | 3.19 | 3.12 | 38,218,100 | |
| 3.17 | -0.01 | -0.3% | 3.18 | 3.19 | 3.16 | 38,291,240 | |
| 3.18 | -0.01 | -0.3% | 3.19 | 3.23 | 3.16 | 99,651,696 | |
| 3.19 | -0.04 | -1.2% | 3.22 | 3.23 | 3.18 | 46,411,204 | |
| 3.23 | -0.02 | -0.6% | 3.25 | 3.26 | 3.21 | 40,019,724 | |
| 3.25 | 0.00 | 0.0% | 3.25 | 3.28 | 3.24 | 26,368,936 | |
| 3.25 | -0.01 | -0.3% | 3.25 | 3.27 | 3.25 | 8,609,573 | |
| 3.26 | +0.01 | +0.3% | 3.25 | 3.26 | 3.24 | 13,665,768 | |
| 3.25 | -0.01 | -0.3% | 3.26 | 3.28 | 3.24 | 29,280,038 | |
| 3.26 | -0.01 | -0.3% | 3.27 | 3.28 | 3.25 | 12,678,552 | |
| 3.27 | -0.01 | -0.3% | 3.28 | 3.28 | 3.25 | 17,135,188 | |
| 3.28 | +0.05 | +1.5% | 3.25 | 3.28 | 3.24 | 32,662,784 | |
| 3.23 | -0.09 | -2.7% | 3.32 | 3.33 | 3.23 | 33,984,688 | |
| 3.32 | +0.01 | +0.3% | 3.32 | 3.35 | 3.31 | 40,821,240 | |
| 3.31 | +0.01 | +0.3% | 3.31 | 3.34 | 3.30 | 24,889,128 | |
| 3.30 | 0.00 | 0.0% | 3.31 | 3.34 | 3.30 | 22,169,132 | |
| 3.30 | -0.01 | -0.3% | 3.31 | 3.32 | 3.30 | 9,548,678 | |
| 3.31 | -0.03 | -0.9% | 3.34 | 3.36 | 3.31 | 27,712,540 | |
| 3.34 | -0.02 | -0.6% | 3.36 | 3.38 | 3.34 | 36,021,988 | |
| 3.36 | +0.02 | +0.6% | 3.33 | 3.37 | 3.33 | 43,889,240 | |
| 3.34 | +0.01 | +0.3% | 3.35 | 3.36 | 3.33 | 49,132,832 | |
| 3.33 | +0.01 | +0.3% | 3.32 | 3.35 | 3.32 | 44,728,028 | |
| 3.32 | +0.05 | +1.5% | 3.28 | 3.34 | 3.28 | 66,767,052 | |
| 3.27 | 0.00 | 0.0% | 3.28 | 3.30 | 3.27 | 62,269,592 | |
| 3.27 | +0.02 | +0.6% | 3.26 | 3.27 | 3.25 | 36,748,584 | |
| 3.25 | -0.02 | -0.6% | 3.27 | 3.28 | 3.25 | 12,045,521 | |
| 3.27 | +0.01 | +0.3% | 3.26 | 3.28 | 3.25 | 26,263,644 | |
| 3.26 | 0.00 | 0.0% | 3.26 | 3.27 | 3.25 | 10,097,614 | |
| 3.26 | 0.00 | 0.0% | 3.26 | 3.29 | 3.26 | 27,695,660 | |
| 3.26 | 0.00 | 0.0% | 3.26 | 3.27 | 3.25 | 15,776,391 | |
| 3.26 | -0.02 | -0.6% | 3.28 | 3.29 | 3.26 | 17,399,972 | |
| 3.28 | 0.00 | 0.0% | 3.28 | 3.29 | 3.27 | 21,919,132 | |
| 3.28 | +0.02 | +0.6% | 3.26 | 3.30 | 3.26 | 21,656,156 | |
| 3.26 | +0.04 | +1.2% | 3.22 | 3.27 | 3.22 | 65,472,684 | |
| 3.22 | -0.02 | -0.6% | 3.24 | 3.25 | 3.22 | 16,254,778 | |
| 3.24 | +0.02 | +0.6% | 3.22 | 3.25 | 3.22 | 19,216,996 | |
| 3.22 | 0.00 | 0.0% | 3.22 | 3.25 | 3.22 | 17,057,766 | |
| 3.22 | +0.02 | +0.6% | 3.21 | 3.23 | 3.20 | 18,102,480 | |
| 3.20 | -0.04 | -1.2% | 3.23 | 3.24 | 3.19 | 37,492,804 | |
| 3.24 | -0.01 | -0.3% | 3.25 | 3.26 | 3.23 | 35,139,408 | |
| 3.25 | +0.05 | +1.6% | 3.22 | 3.25 | 3.21 | 59,233,636 | |
| 3.20 | -0.10 | -3.0% | 3.24 | 3.25 | 3.17 | 186,527,648 | |
| 3.30 | 0.00 | 0.0% | 3.30 | 3.31 | 3.28 | 21,870,570 | |
| 3.30 | -0.01 | -0.3% | 3.31 | 3.31 | 3.29 | 14,722,832 | |
| 3.31 | +0.01 | +0.3% | 3.30 | 3.32 | 3.29 | 26,175,072 | |
| 3.30 | -0.03 | -0.9% | 3.33 | 3.33 | 3.30 | 28,762,190 | |
| 3.33 | +0.01 | +0.3% | 3.32 | 3.34 | 3.32 | 12,167,825 | |
| 3.32 | -0.02 | -0.6% | 3.33 | 3.34 | 3.32 | 33,427,204 | |
| 3.34 | -0.03 | -0.9% | 3.33 | 3.35 | 3.32 | 32,207,026 | |
| 3.37 | 0.00 | 0.0% | 3.37 | 3.39 | 3.36 | 81,839,104 | |
| 3.37 | -0.03 | -0.9% | 3.39 | 3.40 | 3.36 | 36,624,224 | |
| 3.40 | -0.02 | -0.6% | 3.43 | 3.44 | 3.37 | 50,110,464 | |
| 3.42 | +0.02 | +0.6% | 3.42 | 3.44 | 3.39 | 107,523,096 | |
| 3.40 | +0.04 | +1.2% | 3.36 | 3.41 | 3.34 | 32,931,724 | |
| 3.36 | -0.01 | -0.3% | 3.37 | 3.37 | 3.32 | 28,132,096 | |
| 3.37 | 0.00 | 0.0% | 3.37 | 3.40 | 3.34 | 33,582,348 | |
| 3.37 | +0.07 | +2.1% | 3.30 | 3.37 | 3.29 | 32,544,424 | |
| 3.30 | 0.00 | 0.0% | 3.31 | 3.31 | 3.27 | 12,640,913 | |
| 3.30 | -0.05 | -1.5% | 3.35 | 3.35 | 3.28 | 18,234,468 | |
| 3.35 | +0.03 | +0.9% | 3.33 | 3.35 | 3.31 | 5,909,043 | |
| 3.32 | -0.02 | -0.6% | 3.34 | 3.35 | 3.32 | 4,227,105 |
- Ticker
- ADX:ADNOCGAS
- Asset type
- Stock
- Sector
- Energy
- Industry
- Pipelines, storage & LNG
- Exchange
- ADX
- Currency
- AED
What changed lately
Latest news release · Aug 11, 2026
ADNOC Gas Catat Pendapatan Bersih Suku Ke-2 yang Ketara, Buat FID bagi Projek Pertumbuhan Utama
Latest deck · Aug 10, 2026
Q2 2026 Earnings Presentation
Earnings · 24 slides
Latest news
ADNOC Gas Catat Pendapatan Bersih Suku Ke-2 yang Ketara, Buat FID bagi Projek Pertumbuhan Utama
Aug 11, 2026
Closed 3.37 (-0.9%) on Aug 12, 2026
ADNOC Gas Delivers Resilient Q2 Net Income, Takes FID on Major Growth Projects
Aug 10, 2026
Closed 3.42 (+0.6%) on Aug 10, 2026
ADNOC Gas Delivers Record $5.2bn Net Income in 2025
Feb 9, 2026
Closed 3.72 (0.0%) on Feb 9, 2026
ADNOC Gas Delivers Best-Ever Q3 Results, Demonstrating Resilience and Growth in a Dynamic Market
Nov 13, 2025
Closed 3.39 (-0.9%) on Nov 13, 2025
Decks
Q2 2026 Earnings Presentation
Earnings · 24 slides · Aug 10, 2026
Q1 2026 Earnings Presentation
Earnings · 22 slides · May 12, 2026
FY2025 Earnings Presentation
Earnings · 19 slides · Feb 9, 2026
ADNOC Murban RSC — FY2025 Earnings Presentation
Earnings · 11 slides · February 2026
ADNOC Gas plc on 6ix
- Sector
- Energy
- Industry
- Pipelines, storage & LNG
- News releases
- 4 in the last 12 months · 7 in all · newest Aug 11, 2026 · oldest 2025
- Decks
- 26 decks · latest Aug 10, 2026
Log in to ask 6ix AI your own questions about ADNOC Gas plc.