5 DAY PERFORMANCE
-33.81%
1 MONTH PERFORMANCE
-27.11%
3 MONTH PERFORMANCE
-7.57%
6 MONTH PERFORMANCE
+482.12%
YEAR-TO-DATE PERFORMANCE
+519.01%
1 YEAR PERFORMANCE
+375.14%
Adlai Nortye Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $13.00 | $13.94 (7.23%) | $14.07 | $12.82 | 42.05 K | $142.82 M |
| 05/12/2026 | $12.96 | $13.15 (1.47%) | $13.62 | $12.60 | 133.91 K | $140.15 M |
| 05/11/2026 | $13.12 | $12.96 (-1.22%) | $14.33 | $12.76 | 187.30 K | $138.13 M |
| 05/08/2026 | $13.54 | $13.28 (-1.92%) | $13.54 | $12.41 | 227.16 K | $141.54 M |
| 05/07/2026 | $14.27 | $13.70 (-3.99%) | $14.27 | $13.61 | 183.72 K | $146.02 M |
| 05/06/2026 | $15.35 | $14.27 (-7.04%) | $15.35 | $13.33 | 242.40 K | $152.09 M |
| 05/05/2026 | $14.91 | $14.93 (0.13%) | $15.33 | $14.68 | 223.50 K | $159.13 M |
| 05/04/2026 | $15.06 | $14.97 (-0.6%) | $15.62 | $14.60 | 251.20 K | $159.55 M |
| 05/01/2026 | $14.03 | $15.50 (10.48%) | $15.93 | $13.01 | 593.72 K | $165.20 M |
| 04/30/2026 | $13.76 | $14.27 (3.71%) | $15.00 | $12.86 | 384.42 K | $152.09 M |
| 04/29/2026 | $12.07 | $14.09 (16.74%) | $14.20 | $12.07 | 589.25 K | $150.17 M |
| 04/28/2026 | $12.87 | $12.17 (-5.44%) | $13.10 | $11.31 | 1.21 M | $129.71 M |
| 04/27/2026 | $14.57 | $13.25 (-9.06%) | $14.66 | $12.61 | 557.10 K | $141.22 M |
| 04/24/2026 | $14.62 | $14.80 (1.23%) | $15.20 | $13.81 | 322.31 K | $157.74 M |
| 04/23/2026 | $16.17 | $14.91 (-7.79%) | $16.50 | $14.61 | 427.71 K | $158.91 M |
| 04/22/2026 | $15.45 | $16.13 (4.4%) | $16.88 | $15.40 | 550.65 K | $171.92 M |
| 04/21/2026 | $17.16 | $15.96 (-6.99%) | $17.25 | $15.44 | 385.43 K | $170.10 M |
| 04/20/2026 | $15.69 | $16.60 (5.8%) | $17.04 | $14.75 | 847.05 K | $176.93 M |
| 04/17/2026 | $14.00 | $16.01 (14.36%) | $16.97 | $13.20 | 1.39 M | $170.64 M |
| 04/16/2026 | $15.00 | $13.69 (-8.73%) | $15.01 | $12.83 | 938.62 K | $145.91 M |
| 04/15/2026 | $15.40 | $13.25 (-13.96%) | $15.48 | $7.20 | 1.11 M | $141.22 M |
| 04/14/2026 | $12.41 | $15.68 (26.35%) | $15.79 | $12.34 | 1.09 M | $167.12 M |
| 04/13/2026 | $12.08 | $12.06 (-0.17%) | $13.00 | $10.81 | 817.96 K | $128.54 M |
| 04/10/2026 | $11.90 | $11.16 (-6.22%) | $12.14 | $10.55 | 377.50 K | $118.95 M |
| 04/09/2026 | $11.79 | $12.00 (1.78%) | $12.05 | $11.02 | 718.30 K | $127.90 M |
| 04/08/2026 | $9.78 | $12.03 (23.01%) | $12.15 | $9.78 | 1.34 M | $128.02 M |
| 04/07/2026 | $9.09 | $9.80 (7.81%) | $10.25 | $8.67 | 503.39 K | $104.29 M |
| 04/06/2026 | $8.22 | $9.00 (9.49%) | $9.20 | $8.15 | 480.07 K | $95.78 M |
| 04/02/2026 | $7.75 | $8.18 (5.55%) | $9.00 | $7.66 | 454.61 K | $87.05 M |
| 04/01/2026 | $6.72 | $7.90 (17.56%) | $8.05 | $6.67 | 551.12 K | $84.07 M |
| 03/31/2026 | $6.63 | $6.92 (4.37%) | $7.53 | $6.44 | 346.76 K | $73.64 M |
| 03/30/2026 | $6.49 | $6.61 (1.85%) | $7.07 | $6.34 | 87.15 K | $70.34 M |
| 03/27/2026 | $6.81 | $6.46 (-5.14%) | $7.16 | $6.42 | 119.80 K | $68.75 M |
| 03/26/2026 | $7.05 | $6.75 (-4.26%) | $7.55 | $6.55 | 151.20 K | $71.83 M |
| 03/25/2026 | $6.98 | $7.12 (2.01%) | $7.55 | $6.92 | 147.04 K | $75.77 M |
| 03/24/2026 | $6.80 | $6.99 (2.79%) | $7.07 | $6.56 | 81.36 K | $74.39 M |
| 03/23/2026 | $7.45 | $6.94 (-6.85%) | $7.45 | $6.81 | 169.34 K | $73.85 M |
| 03/20/2026 | $7.29 | $7.40 (1.51%) | $7.73 | $6.73 | 251.92 K | $78.75 M |
| 03/19/2026 | $7.72 | $7.36 (-4.66%) | $7.80 | $7.16 | 146.76 K | $78.32 M |
| 03/18/2026 | $7.77 | $7.41 (-4.63%) | $8.17 | $7.40 | 112.51 K | $78.86 M |
| 03/17/2026 | $7.54 | $8.02 (6.37%) | $8.12 | $7.54 | 143.70 K | $85.35 M |
| 03/16/2026 | $8.12 | $7.98 (-1.72%) | $8.16 | $7.22 | 282.73 K | $84.92 M |
| 03/13/2026 | $8.08 | $7.95 (-1.61%) | $8.82 | $7.73 | 154.30 K | $84.60 M |
| 03/12/2026 | $8.82 | $8.36 (-5.22%) | $8.91 | $7.91 | 307.60 K | $88.97 M |
| 03/11/2026 | $8.68 | $8.82 (1.61%) | $9.24 | $8.62 | 79.90 K | $93.86 M |
| 03/10/2026 | $8.77 | $8.90 (1.48%) | $9.50 | $8.64 | 210.70 K | $94.71 M |
| 03/09/2026 | $8.59 | $8.79 (2.33%) | $9.28 | $8.45 | 143.62 K | $93.54 M |
| 03/06/2026 | $9.24 | $8.91 (-3.57%) | $9.80 | $8.65 | 175.20 K | $94.82 M |
| 03/05/2026 | $7.90 | $9.24 (16.96%) | $9.38 | $7.90 | 240.20 K | $98.33 M |
| 03/04/2026 | $7.77 | $8.38 (7.85%) | $8.38 | $7.31 | 215.20 K | $89.18 M |
| 03/03/2026 | $8.25 | $8.01 (-2.91%) | $8.30 | $7.40 | 201.71 K | $85.24 M |
| 03/02/2026 | $7.81 | $8.24 (5.51%) | $8.80 | $7.74 | 249.93 K | $87.69 M |
| 02/27/2026 | $9.20 | $7.86 (-14.57%) | $9.20 | $7.21 | 382.01 K | $83.64 M |
| 02/26/2026 | $9.82 | $9.19 (-6.42%) | $9.98 | $8.01 | 286.52 K | $97.80 M |
| 02/25/2026 | $10.12 | $9.71 (-4.05%) | $10.15 | $9.66 | 118.80 K | $103.33 M |
| 02/24/2026 | $9.77 | $10.12 (3.58%) | $10.12 | $9.50 | 258.70 K | $107.70 M |
| 02/23/2026 | $9.92 | $9.98 (0.6%) | $9.99 | $9.65 | 291.30 K | $106.21 M |
| 02/20/2026 | $9.86 | $9.92 (0.61%) | $9.92 | $9.21 | 293.24 K | $105.57 M |
| 02/19/2026 | $9.70 | $9.86 (1.65%) | $9.93 | $9.70 | 102.60 K | $104.93 M |
| 02/18/2026 | $9.86 | $9.81 (-0.51%) | $9.99 | $9.65 | 199.16 K | $104.40 M |
| 02/17/2026 | $9.22 | $9.62 (4.34%) | $9.95 | $9.22 | 350.48 K | $102.37 M |
| 02/13/2026 | $9.64 | $9.51 (-1.35%) | $10.15 | $9.31 | 287.80 K | $101.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
