Abu Dhabi National Energy Company PJSC (TAQA) - Historical data, historical prices

United States

opens in 1d 20h 21m

2.31000 AED

0.08

3.35%

Last update May 1, 10:00 AM +04

Market closed

Day range

2.31000

2.38000

Previous close

2.39000

Open

2.38000

Access this stock data via API

Abu Dhabi National Energy Company PJSC

2.31

0.08

3.35%

Date	Open	High	Low	Close	% Change	Volume
Apr 30, 2026	2.38	2.38	2.31	2.31	-2.94%	507118
Apr 29, 2026	2.36	2.39	2.34	2.39	1.27%	407504
Apr 28, 2026	2.38	2.40	2.32	2.36	-0.84%	684885
Apr 27, 2026	2.35	2.37	2.33	2.37	0.85%	244556
Apr 24, 2026	2.34	2.35	2.31	2.33	-0.43%	440750
Apr 23, 2026	2.34	2.37	2.23	2.34	0	852245
Apr 22, 2026	2.36	2.39	2.30	2.34	-0.85%	1175349
Apr 21, 2026	2.40	2.40	2.34	2.36	-1.67%	1003359
Apr 20, 2026	2.46	2.46	2.37	2.40	-2.44%	917499
Apr 17, 2026	2.46	2.49	2.41	2.45	-0.41%	916709
Apr 16, 2026	2.48	2.50	2.44	2.46	-0.81%	1493620
Apr 15, 2026	2.44	2.50	2.44	2.46	0.82%	1919993
Apr 14, 2026	2.39	2.44	2.36	2.43	1.67%	1185789
Apr 13, 2026	2.37	2.39	2.32	2.39	0.84%	557500
Apr 10, 2026	2.34	2.38	2.30	2.34	0	951333
Apr 09, 2026	2.38	2.38	2.27	2.30	-3.36%	3459383
Apr 08, 2026	2.50	2.52	2.34	2.36	-5.60%	3483845
Apr 07, 2026	2.35	2.35	2.30	2.33	-0.85%	405910
Apr 06, 2026	2.33	2.36	2.23	2.35	0.86%	1084885
Apr 03, 2026	2.34	2.39	2.28	2.30	-1.71%	1238931
Apr 02, 2026	2.38	2.40	2.34	2.34	-1.68%	1376405

Access /time_series data via our API — starting from the Basic plan and above.