Stock listing

ADX:ADNOCLS ADNOC Logistics & Services plc سهم‎

Follow ADNOC Logistics & Services plc into a list and get an email when it puts out news.

Share price · ADX:ADNOCLS

6.77 AED -0.11 (-1.6%)

Close on Oct 29, 2026 · Data provided by Twelve Data

Past year +15.7% · daily closes, Oct 29, 2025 – Oct 29, 2026, adjusted for splits
Day range
6.77 – 6.88 AEDOct 29, 2026
Volume
7.10M sharesOct 29, 2026
52-week range
4.80 – 7.61 AEDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Traded on an average day
64.63M AEDMedian day 7.59M shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
ADNOC Logistics & Services plc logo

Daily closes

Last 3 months, Jul 29, 2026 – Oct 29, 2026 · ADX:ADNOCLS · AED, adjusted for splits

DayCloseChange%OpenHighLowVolume
6.77-0.11-1.6%6.886.886.777,100,044
6.88-0.01-0.1%6.896.956.7517,490,560
6.89+0.05+0.7%6.846.916.8116,772,990
6.84-0.07-1.0%6.916.956.778,009,362
6.91-0.28-3.9%7.197.196.908,144,321
7.19-0.17-2.3%7.357.367.186,181,847
7.36-0.04-0.5%7.407.407.335,025,686
7.40+0.03+0.4%7.377.437.337,456,760
7.37-0.08-1.1%7.467.477.364,151,091
7.45+0.02+0.3%7.437.457.414,816,728
7.43-0.03-0.4%7.457.527.3911,762,237
7.46-0.07-0.9%7.537.537.467,941,528
7.53+0.08+1.1%7.467.547.4611,071,644
7.45-0.07-0.9%7.507.527.384,494,362
7.52+0.13+1.8%7.407.587.3610,650,431
7.39-0.02-0.3%7.437.487.307,415,904
7.41+0.19+2.6%7.207.487.2015,837,438
7.22+0.12+1.7%7.107.227.097,073,160
7.10+0.05+0.7%7.067.117.044,839,104
7.05+0.05+0.7%6.997.086.993,930,822
7.00-0.14-2.0%7.157.157.003,859,329
7.14-0.06-0.8%7.207.217.144,853,406
7.20-0.01-0.1%7.217.247.163,441,924
7.21-0.02-0.3%7.207.277.176,709,499
7.23+0.03+0.4%7.207.287.208,063,230
7.20-0.08-1.1%7.297.367.196,487,581
7.28+0.02+0.3%7.267.377.269,008,868
7.26-0.08-1.1%7.347.397.264,941,996
7.34-0.05-0.7%7.397.407.343,684,249
7.39+0.02+0.3%7.407.437.347,406,237
7.37-0.10-1.3%7.487.487.364,773,027
7.47-0.04-0.5%7.517.617.4710,511,117
7.51+0.12+1.6%7.407.597.4011,565,263
7.39+0.05+0.7%7.427.547.3314,567,924
7.34+0.21+2.9%7.147.497.1415,775,410
7.13+0.06+0.8%7.077.237.0711,082,683
7.07+0.20+2.9%6.867.076.8617,471,080
6.87+0.07+1.0%6.816.876.794,044,731
6.80-0.07-1.0%6.886.906.782,712,939
6.87+0.02+0.3%6.856.976.846,847,027
6.850.000.0%6.856.926.856,762,875
6.85-0.06-0.9%6.916.926.844,506,845
6.91+0.01+0.1%6.906.926.807,067,635
6.90+0.21+3.1%6.696.956.6925,101,100
6.69-0.12-1.8%6.746.766.669,799,901
6.81-0.09-1.3%6.906.926.789,409,047
6.90+0.10+1.5%6.806.956.7410,143,383
6.80-0.10-1.4%6.906.916.747,728,192
6.90+0.20+3.0%6.656.996.6523,623,916
6.70+0.06+0.9%6.646.726.619,795,779
6.64+0.17+2.6%6.486.736.4614,779,313
6.47+0.05+0.8%6.426.476.366,722,741
6.42+0.05+0.8%6.386.486.3516,543,926
6.37+0.05+0.8%6.326.406.3018,277,816
6.32+0.22+3.6%6.256.346.2228,829,408
6.10-0.06-1.0%6.166.196.105,282,230
6.16+0.01+0.2%6.156.206.154,197,509
6.15-0.09-1.4%6.246.256.138,070,035
6.24-0.02-0.3%6.266.336.2115,536,083
6.26+0.03+0.5%6.236.276.1811,172,863
6.23+0.03+0.5%6.216.296.208,091,334
6.200.000.0%6.206.256.167,379,023
6.20+0.06+1.0%6.146.206.144,771,756
6.14-0.07-1.1%6.216.226.126,485,807
Ticker
ADX:ADNOCLS
Asset type
Stock
Sector
Industrials
Industry
Shipping & ports
Exchange
ADX
Currency
AED

What changed lately

Latest news

ZAWYA: ADNOC L&S raises guidance, sees net profit growth in high 60% range

Jun 29, 2026

Closed 5.99 (+1.0%) on Jun 29, 2026

ADNOCLS: Record profit growth and upgraded guidance driven by exceptional shipping performance

May 14, 2026

Closed 5.85 (+0.5%) on May 15, 2026

ZAWYA: EGA and ADNOC Logistics & Services sign agreement to explore collaboration on supply chain resilience

May 8, 2026

Closed 5.95 (-0.8%) on May 8, 2026

ZAWYA: ADNOC Logistics & Services shareholders approve $325mln dividend payout

Mar 25, 2026

Closed 5.20 (+4.2%) on Mar 25, 2026

ADNOC L&S Takes Delivery Of Fourth New-Build LNG Carrier Arada

Mar 23, 2026

Closed 5.00 (+0.4%) on Mar 23, 2026

ADNOC L&S Confirms Operational And Financial Stability

Mar 3, 2026

Closed 5.21 (-4.9%) on Mar 4, 2026

ADNOC Group's listed companies report $51.8bln in revenues for 2025

Feb 15, 2026

Closed 5.52 (-2.6%) on Feb 16, 2026

Adnoc L&S Expects Low To Mid‑Single‑Digit YoY Growth In 2026 Group Net Income

Feb 10, 2026

Closed 5.75 (-2.2%) on Feb 11, 2026

ADNOCLS: Record-breaking FY 2025 results and strong outlook, underpinned by growth and efficiency

Feb 10, 2026

Closed 5.88 (+0.2%) on Feb 10, 2026

ADNOC L&S Appoints Hugh Baker As CFO

Jan 5, 2026

Closed 5.73 (-3.0%) on Jan 5, 2026

All ADNOC Logistics & Services plc news

Decks

ADNOC Logistics & Services plc on 6ix

Sector
Industrials
Industry
Shipping & ports
News releases
14 in the last 12 months · 29 in all · newest Jun 29, 2026 · oldest 2024
Decks
25 decks · latest Aug 11, 2026

Log in to ask 6ix AI your own questions about ADNOC Logistics & Services plc.