5 DAY PERFORMANCE
-38.66%
1 MONTH PERFORMANCE
-29.68%
3 MONTH PERFORMANCE
-26.26%
6 MONTH PERFORMANCE
-13.14%
YEAR-TO-DATE PERFORMANCE
+519.01%
1 YEAR PERFORMANCE
+423.21%
Adlai Nortye Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $11.00 | $10.77 (-2.09%) | $11.20 | $10.46 | 239.60 K | $114.86 M |
| 07/06/2026 | $9.51 | $10.92 (14.83%) | $11.00 | $9.12 | 299.42 K | $116.46 M |
| 07/02/2026 | $10.58 | $9.49 (-10.3%) | $11.35 | $8.54 | 480.91 K | $101.15 M |
| 07/01/2026 | $11.50 | $10.60 (-7.83%) | $11.82 | $10.20 | 158.60 K | $112.98 M |
| 06/30/2026 | $10.79 | $11.50 (6.58%) | $12.00 | $10.71 | 188.50 K | $122.57 M |
| 06/29/2026 | $10.00 | $11.41 (14.1%) | $11.51 | $9.85 | 203.35 K | $121.61 M |
| 06/26/2026 | $10.16 | $10.00 (-1.57%) | $11.18 | $9.33 | 299.52 K | $106.58 M |
| 06/25/2026 | $10.99 | $10.16 (-7.55%) | $11.19 | $9.86 | 159.93 K | $108.29 M |
| 06/24/2026 | $10.77 | $10.99 (2.04%) | $11.29 | $10.30 | 25.61 K | $117.13 M |
| 06/23/2026 | $10.12 | $10.60 (4.74%) | $11.35 | $10.12 | 103.68 K | $112.98 M |
| 06/22/2026 | $10.26 | $10.40 (1.36%) | $11.80 | $10.26 | 206.90 K | $110.84 M |
| 06/18/2026 | $10.33 | $10.10 (-2.23%) | $10.72 | $9.89 | 43.00 K | $107.65 M |
| 06/17/2026 | $10.05 | $10.26 (2.09%) | $10.91 | $10.00 | 82.33 K | $109.35 M |
| 06/16/2026 | $10.92 | $10.05 (-7.97%) | $10.92 | $10.02 | 155.20 K | $107.11 M |
| 06/15/2026 | $10.07 | $11.33 (12.51%) | $11.33 | $10.01 | 144.40 K | $120.76 M |
| 06/12/2026 | $10.19 | $10.32 (1.28%) | $10.64 | $10.00 | 55.01 K | $109.99 M |
| 06/11/2026 | $10.30 | $10.20 (-0.97%) | $10.57 | $9.63 | 110.00 K | $108.71 M |
| 06/10/2026 | $10.45 | $10.47 (0.19%) | $11.40 | $10.24 | 69.83 K | $111.59 M |
| 06/09/2026 | $9.91 | $10.84 (9.38%) | $10.96 | $9.56 | 171.10 K | $115.53 M |
| 06/08/2026 | $9.91 | $10.23 (3.23%) | $10.50 | $9.46 | 165.60 K | $109.03 M |
| 06/05/2026 | $11.43 | $9.95 (-12.95%) | $11.43 | $9.90 | 147.12 K | $106.05 M |
| 06/04/2026 | $11.37 | $11.00 (-3.25%) | $11.38 | $10.50 | 98.04 K | $117.24 M |
| 06/03/2026 | $11.27 | $11.26 (-0.09%) | $11.79 | $10.11 | 229.90 K | $120.01 M |
| 06/02/2026 | $11.68 | $11.58 (-0.86%) | $12.16 | $11.26 | 71.72 K | $123.42 M |
| 06/01/2026 | $12.62 | $12.03 (-4.68%) | $13.08 | $11.60 | 151.61 K | $128.22 M |
| 05/29/2026 | $11.48 | $11.94 (4.01%) | $12.54 | $11.26 | 105.60 K | $127.26 M |
| 05/28/2026 | $11.49 | $11.30 (-1.65%) | $11.95 | $11.01 | 87.60 K | $120.44 M |
| 05/27/2026 | $11.58 | $11.00 (-5.01%) | $11.65 | $11.00 | 72.20 K | $117.24 M |
| 05/26/2026 | $11.96 | $11.35 (-5.1%) | $12.69 | $11.07 | 61.67 K | $120.97 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.
