Al Buhaira National Insurance Company P.S.C. (ADX:ABNIC)
United Arab Emirates · Delayed Price · Currency is AED 3.040
0.00 (0.00%)
At close: Jan 6, 2026
ADX:ABNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 31, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 25, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 100 |
| Dec 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | 9 |
| Dec 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 9, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 5 |
| Dec 5, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 4, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 3, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 27, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 26, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 25, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 21, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 18, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 12, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 0.66% | 367 |
| Nov 11, 2025 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | - | 27 |
| Nov 10, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Nov 7, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Nov 6, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Nov 5, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Nov 4, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Nov 3, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | 94 |
| Oct 31, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 30, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 27, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |