5 DAY PERFORMANCE
-41.75%
1 MONTH PERFORMANCE
-43.33%
3 MONTH PERFORMANCE
-13.65%
6 MONTH PERFORMANCE
-26.93%
YEAR-TO-DATE PERFORMANCE
+519.01%
1 YEAR PERFORMANCE
+408.09%
Adlai Nortye Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $13.87 | $15.51 (11.82%) | $16.05 | $13.78 | 985.26 K | $246.94 M |
| 10/07/2026 | $14.41 | $14.05 (-2.5%) | $15.04 | $14.03 | 95.10 K | $223.70 M |
| 10/06/2026 | $15.03 | $14.46 (-3.79%) | $15.68 | $14.23 | 99.80 K | $230.23 M |
| 10/05/2026 | $14.80 | $15.04 (1.62%) | $15.82 | $14.34 | 460.60 K | $239.46 M |
| 10/02/2026 | $15.76 | $15.09 (-4.25%) | $15.80 | $14.83 | 77.00 K | $240.26 M |
| 10/01/2026 | $16.00 | $15.76 (-1.5%) | $16.20 | $15.54 | 124.80 K | $250.93 M |
| 09/30/2026 | $15.87 | $16.00 (0.82%) | $16.31 | $15.50 | 93.95 K | $254.75 M |
| 09/29/2026 | $15.26 | $15.65 (2.56%) | $15.82 | $15.11 | 63.03 K | $249.17 M |
| 09/28/2026 | $15.70 | $15.40 (-1.91%) | $15.86 | $15.10 | 63.51 K | $245.19 M |
| 09/25/2026 | $16.16 | $15.53 (-3.9%) | $16.16 | $15.38 | 34.80 K | $247.26 M |
| 09/24/2026 | $15.51 | $15.83 (2.06%) | $16.05 | $14.70 | 144.30 K | $252.04 M |
| 09/23/2026 | $16.47 | $15.75 (-4.37%) | $16.95 | $15.60 | 218.13 K | $250.77 M |
| 09/22/2026 | $15.80 | $16.60 (5.06%) | $16.73 | $15.66 | 107.18 K | $264.30 M |
| 09/21/2026 | $15.99 | $15.57 (-2.63%) | $16.16 | $15.05 | 92.60 K | $247.90 M |
| 09/18/2026 | $15.13 | $15.74 (4.03%) | $15.92 | $15.13 | 156.62 K | $250.61 M |
| 09/17/2026 | $15.89 | $15.28 (-3.84%) | $16.25 | $15.00 | 91.50 K | $243.28 M |
| 09/16/2026 | $15.16 | $15.52 (2.37%) | $15.75 | $14.93 | 220.83 K | $247.10 M |
| 09/15/2026 | $15.92 | $15.00 (-5.78%) | $16.19 | $14.87 | 171.30 K | $238.82 M |
| 09/14/2026 | $15.18 | $15.93 (4.94%) | $16.10 | $15.13 | 175.60 K | $253.63 M |
| 09/11/2026 | $15.32 | $15.21 (-0.72%) | $16.00 | $15.20 | 228.74 K | $242.17 M |
| 09/10/2026 | $14.97 | $15.09 (0.8%) | $15.78 | $14.70 | 318.22 K | $240.26 M |
| 09/09/2026 | $15.44 | $14.70 (-4.79%) | $15.94 | $14.42 | 161.83 K | $234.05 M |
| 09/08/2026 | $15.12 | $15.51 (2.58%) | $16.12 | $14.82 | 405.00 K | $246.94 M |
| 09/04/2026 | $14.69 | $15.01 (2.18%) | $16.02 | $14.55 | 308.60 K | $238.98 M |
| 09/03/2026 | $13.95 | $14.75 (5.73%) | $14.79 | $13.78 | 77.06 K | $234.84 M |
| 09/02/2026 | $13.76 | $13.86 (0.73%) | $14.20 | $13.48 | 77.71 K | $220.67 M |
| 09/01/2026 | $14.02 | $13.63 (-2.78%) | $14.41 | $13.32 | 104.47 K | $217.01 M |
| 08/31/2026 | $13.84 | $14.19 (2.53%) | $14.44 | $13.26 | 139.20 K | $225.93 M |
| 08/28/2026 | $14.41 | $13.82 (-4.09%) | $14.46 | $13.53 | 165.03 K | $220.04 M |
| 08/27/2026 | $14.88 | $14.32 (-3.76%) | $15.20 | $14.05 | 137.01 K | $228.00 M |
| 08/26/2026 | $13.70 | $15.06 (9.93%) | $15.11 | $13.50 | 149.69 K | $239.78 M |
| 08/25/2026 | $14.09 | $13.74 (-2.48%) | $14.29 | $13.55 | 100.20 K | $218.76 M |
| 08/24/2026 | $13.66 | $14.16 (3.66%) | $14.40 | $13.14 | 185.80 K | $225.45 M |
| 08/21/2026 | $13.97 | $13.70 (-1.93%) | $14.28 | $13.52 | 103.10 K | $218.13 M |
| 08/20/2026 | $14.30 | $13.72 (-4.06%) | $14.30 | $13.56 | 117.20 K | $218.44 M |
| 08/19/2026 | $14.25 | $14.33 (0.56%) | $14.77 | $14.04 | 150.54 K | $228.16 M |
| 08/18/2026 | $13.58 | $14.16 (4.27%) | $14.20 | $13.16 | 184.41 K | $225.45 M |
| 08/17/2026 | $13.08 | $13.34 (1.99%) | $14.42 | $12.91 | 277.00 K | $212.39 M |
| 08/14/2026 | $12.73 | $13.25 (4.08%) | $13.33 | $12.62 | 56.30 K | $141.31 M |
| 08/13/2026 | $13.18 | $12.86 (-2.43%) | $13.18 | $12.50 | 78.60 K | $137.15 M |
| 08/12/2026 | $13.08 | $13.09 (0.08%) | $13.42 | $12.48 | 125.32 K | $139.60 M |
| 08/11/2026 | $13.17 | $13.08 (-0.68%) | $13.38 | $12.50 | 134.80 K | $139.50 M |
| 08/10/2026 | $13.30 | $13.23 (-0.53%) | $13.84 | $12.80 | 165.20 K | $141.10 M |
| 08/07/2026 | $14.00 | $13.28 (-5.14%) | $14.70 | $13.00 | 270.00 K | $141.63 M |
| 08/06/2026 | $13.00 | $13.84 (6.46%) | $13.97 | $12.92 | 316.70 K | $147.60 M |
| 08/05/2026 | $13.00 | $13.07 (0.54%) | $13.35 | $12.86 | 111.50 K | $139.39 M |
| 08/04/2026 | $12.87 | $13.00 (1.01%) | $13.88 | $12.10 | 179.34 K | $138.64 M |
| 08/03/2026 | $12.99 | $12.99 (0%) | $13.41 | $12.70 | 216.60 K | $138.54 M |
| 07/31/2026 | $13.00 | $13.00 (0%) | $13.28 | $12.47 | 120.41 K | $138.64 M |
| 07/30/2026 | $12.21 | $13.00 (6.47%) | $13.22 | $11.67 | 157.70 K | $138.64 M |
| 07/29/2026 | $12.69 | $12.11 (-4.57%) | $12.69 | $11.98 | 86.30 K | $129.15 M |
| 07/28/2026 | $11.97 | $12.69 (6.02%) | $12.88 | $11.51 | 201.38 K | $135.34 M |
| 07/27/2026 | $13.04 | $12.06 (-7.52%) | $13.04 | $11.91 | 127.85 K | $128.62 M |
| 07/24/2026 | $13.15 | $12.50 (-4.94%) | $13.15 | $12.04 | 130.70 K | $133.31 M |
| 07/23/2026 | $13.25 | $13.22 (-0.23%) | $13.50 | $12.98 | 145.03 K | $140.99 M |
| 07/22/2026 | $12.75 | $13.26 (4%) | $13.30 | $12.17 | 180.17 K | $141.42 M |
| 07/21/2026 | $11.99 | $13.00 (8.42%) | $13.30 | $11.50 | 315.13 K | $138.64 M |
| 07/20/2026 | $11.51 | $11.98 (4.08%) | $12.10 | $10.34 | 392.50 K | $127.77 M |
| 07/17/2026 | $10.88 | $11.53 (5.97%) | $11.80 | $10.72 | 569.05 K | $122.97 M |
| 07/16/2026 | $10.47 | $11.35 (8.4%) | $11.90 | $10.22 | 335.10 K | $121.05 M |
| 07/15/2026 | $9.24 | $10.63 (15.04%) | $10.71 | $9.00 | 136.10 K | $113.37 M |
| 07/14/2026 | $9.24 | $9.20 (-0.43%) | $9.55 | $8.88 | 221.40 K | $98.12 M |
| 07/13/2026 | $9.80 | $9.24 (-5.71%) | $9.90 | $8.94 | 234.22 K | $98.54 M |
| 07/10/2026 | $10.60 | $9.87 (-6.89%) | $10.60 | $9.63 | 118.60 K | $105.26 M |
| 07/09/2026 | $10.12 | $10.68 (5.53%) | $11.00 | $10.06 | 215.03 K | $113.90 M |
| 07/08/2026 | $10.42 | $10.18 (-2.3%) | $10.75 | $9.83 | 369.60 K | $108.57 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.
