Stock listing
ADX:ADNOCDRILL ADNOC Drilling Company PJSC سهم
Follow ADNOC Drilling Company PJSC into a list and get an email when it puts out news.
Share price · ADX:ADNOCDRILL
5.75 AED +0.02 (+0.3%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- 5.69 – 5.75 AEDOct 29, 2026
- Volume
- 5.25M sharesOct 29, 2026
- 52-week range
- 4.51 – 6.67 AEDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 48.31M AEDMedian day 7.90M shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · ADX:ADNOCDRILL · AED, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5.75 | +0.02 | +0.3% | 5.73 | 5.75 | 5.69 | 5,246,527 | |
| 5.73 | -0.05 | -0.9% | 5.78 | 5.81 | 5.69 | 7,612,047 | |
| 5.78 | +0.03 | +0.5% | 5.79 | 5.84 | 5.74 | 10,021,684 | |
| 5.75 | +0.09 | +1.6% | 5.66 | 5.82 | 5.65 | 9,609,250 | |
| 5.66 | -0.01 | -0.2% | 5.67 | 5.69 | 5.63 | 5,902,457 | |
| 5.67 | -0.03 | -0.5% | 5.70 | 5.71 | 5.67 | 6,667,924 | |
| 5.70 | +0.11 | +2.0% | 5.60 | 5.73 | 5.57 | 15,905,446 | |
| 5.59 | +0.06 | +1.1% | 5.54 | 5.61 | 5.54 | 12,053,350 | |
| 5.53 | +0.03 | +0.5% | 5.51 | 5.55 | 5.50 | 6,802,810 | |
| 5.50 | +0.02 | +0.4% | 5.50 | 5.53 | 5.50 | 4,755,937 | |
| 5.48 | -0.06 | -1.1% | 5.54 | 5.55 | 5.48 | 4,924,861 | |
| 5.54 | -0.06 | -1.1% | 5.60 | 5.63 | 5.54 | 6,531,169 | |
| 5.60 | +0.02 | +0.4% | 5.58 | 5.67 | 5.55 | 8,532,012 | |
| 5.58 | 0.00 | 0.0% | 5.58 | 5.61 | 5.53 | 7,087,714 | |
| 5.58 | +0.11 | +2.0% | 5.50 | 5.58 | 5.50 | 10,458,356 | |
| 5.47 | -0.21 | -3.7% | 5.69 | 5.71 | 5.45 | 10,431,399 | |
| 5.68 | -0.02 | -0.4% | 5.70 | 5.75 | 5.68 | 4,566,099 | |
| 5.70 | -0.02 | -0.3% | 5.72 | 5.76 | 5.70 | 6,145,645 | |
| 5.72 | +0.07 | +1.2% | 5.66 | 5.75 | 5.66 | 5,917,767 | |
| 5.65 | -0.03 | -0.5% | 5.68 | 5.75 | 5.65 | 5,670,487 | |
| 5.68 | -0.09 | -1.6% | 5.78 | 5.79 | 5.68 | 8,105,049 | |
| 5.77 | -0.02 | -0.3% | 5.79 | 5.80 | 5.76 | 5,790,091 | |
| 5.79 | +0.01 | +0.2% | 5.78 | 5.80 | 5.76 | 8,363,596 | |
| 5.78 | +0.04 | +0.7% | 5.75 | 5.80 | 5.75 | 8,872,159 | |
| 5.74 | +0.02 | +0.3% | 5.73 | 5.83 | 5.72 | 13,180,105 | |
| 5.72 | -0.07 | -1.2% | 5.79 | 5.80 | 5.71 | 9,817,634 | |
| 5.79 | +0.15 | +2.7% | 5.65 | 5.79 | 5.65 | 11,792,799 | |
| 5.64 | -0.04 | -0.7% | 5.68 | 5.71 | 5.64 | 5,875,172 | |
| 5.68 | +0.01 | +0.2% | 5.70 | 5.74 | 5.66 | 4,028,856 | |
| 5.67 | -0.05 | -0.9% | 5.73 | 5.78 | 5.67 | 9,439,170 | |
| 5.72 | -0.04 | -0.7% | 5.77 | 5.80 | 5.72 | 3,724,273 | |
| 5.76 | -0.01 | -0.2% | 5.80 | 5.84 | 5.76 | 4,780,259 | |
| 5.77 | -0.05 | -0.9% | 5.81 | 5.83 | 5.77 | 4,809,533 | |
| 5.82 | -0.08 | -1.4% | 5.91 | 5.95 | 5.82 | 10,269,277 | |
| 5.90 | 0.00 | 0.0% | 5.91 | 6.01 | 5.90 | 7,499,761 | |
| 5.90 | +0.02 | +0.3% | 5.87 | 5.98 | 5.87 | 10,916,941 | |
| 5.88 | +0.06 | +1.0% | 5.82 | 5.92 | 5.82 | 5,075,085 | |
| 5.82 | -0.03 | -0.5% | 5.86 | 5.90 | 5.82 | 4,248,398 | |
| 5.85 | +0.02 | +0.3% | 5.84 | 5.90 | 5.82 | 5,998,574 | |
| 5.83 | +0.03 | +0.5% | 5.81 | 5.95 | 5.81 | 10,626,630 | |
| 5.80 | +0.10 | +1.8% | 5.70 | 5.86 | 5.70 | 10,078,696 | |
| 5.70 | -0.08 | -1.4% | 5.78 | 5.79 | 5.68 | 7,998,308 | |
| 5.78 | -0.02 | -0.3% | 5.81 | 5.88 | 5.78 | 8,759,962 | |
| 5.80 | -0.12 | -2.0% | 5.93 | 5.95 | 5.80 | 13,016,456 | |
| 5.92 | -0.23 | -3.7% | 6.03 | 6.07 | 5.89 | 5,560,496 | |
| 6.15 | -0.01 | -0.2% | 6.17 | 6.21 | 6.14 | 5,923,825 | |
| 6.16 | +0.01 | +0.2% | 6.17 | 6.20 | 6.09 | 5,652,897 | |
| 6.15 | -0.01 | -0.2% | 6.17 | 6.24 | 6.00 | 4,401,346 | |
| 6.16 | +0.12 | +2.0% | 6.03 | 6.19 | 5.97 | 11,513,456 | |
| 6.04 | +0.09 | +1.5% | 5.96 | 6.04 | 5.93 | 11,387,585 | |
| 5.95 | 0.00 | 0.0% | 5.95 | 6.05 | 5.95 | 8,242,254 | |
| 5.95 | 0.00 | 0.0% | 5.95 | 6.00 | 5.93 | 6,538,045 | |
| 5.95 | +0.06 | +1.0% | 5.89 | 5.99 | 5.89 | 7,808,994 | |
| 5.89 | -0.09 | -1.5% | 5.98 | 6.02 | 5.88 | 9,401,251 | |
| 5.98 | +0.09 | +1.5% | 5.90 | 6.01 | 5.86 | 7,999,742 | |
| 5.89 | -0.05 | -0.8% | 5.95 | 5.96 | 5.87 | 5,240,594 | |
| 5.94 | -0.10 | -1.7% | 6.04 | 6.04 | 5.94 | 4,658,445 | |
| 6.04 | -0.02 | -0.3% | 6.06 | 6.10 | 6.02 | 9,476,398 | |
| 6.06 | -0.02 | -0.3% | 6.07 | 6.14 | 6.02 | 11,583,586 | |
| 6.08 | +0.19 | +3.2% | 5.90 | 6.09 | 5.90 | 20,884,592 | |
| 5.89 | +0.07 | +1.2% | 5.83 | 5.93 | 5.82 | 12,673,062 | |
| 5.82 | +0.07 | +1.2% | 5.76 | 5.82 | 5.74 | 19,323,436 | |
| 5.75 | 0.00 | 0.0% | 5.76 | 5.84 | 5.71 | 9,671,933 | |
| 5.75 | -0.04 | -0.7% | 5.79 | 5.81 | 5.71 | 6,878,652 |
- Ticker
- ADX:ADNOCDRILL
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas services & equipment
- Exchange
- ADX
- Currency
- AED
Latest news
Decks
Investor Presentation (November 2025)
Investor deck · 8 slides · November 2025
Q3 2025 Earnings Presentation
Earnings · 20 slides · Oct 28, 2025
Q2 2025 Earnings Presentation
Earnings · 23 slides · Jul 30, 2025
Q1 2025 Earnings Presentation
Earnings · 22 slides · May 8, 2025
ADNOC Drilling Company PJSC on 6ix
- Sector
- Energy
- Industry
- Oil & gas services & equipment
- News releases
- 4 in all · newest Oct 11, 2022 · oldest 2021
- Decks
- 16 decks · latest November 2025
Log in to ask 6ix AI your own questions about ADNOC Drilling Company PJSC.