Al Buhaira National Insurance Company P.S.C. (ADX:ABNIC)
United Arab Emirates · Delayed Price · Currency is AED 2.800
0.00 (0.00%)
Last updated: Aug 5, 2026, 10:00 AM GST
ADX:ABNIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 3, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 31, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 8.53% | 14 |
| Jul 29, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 28, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 27, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 24, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 23, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 22, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 5,197 |
| Jul 21, 2026 | 2.57 | 2.58 | 2.57 | 2.58 | 2.58 | - | 34,803 |
| Jul 20, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 17, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 16, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 15, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 14, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 13, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 10, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 9, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 8, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 7, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.20% | 3 |
| Jul 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.17% | 8 |
| Jul 3, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 1, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jun 30, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jun 29, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jun 26, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jun 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jun 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jun 23, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jun 22, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jun 19, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jun 18, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | 500 |
| Jun 17, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 16, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 12, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 11, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 10, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 9, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 2 |
| Jun 8, 2026 | 2.58 | 2.58 | 2.46 | 2.46 | 2.46 | -4.65% | 2,111 |
| Jun 5, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 1,839 |
| Jun 4, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 13.66% | 2 |
| Jun 3, 2026 | 2.29 | 2.69 | 2.24 | 2.27 | 2.27 | -2.99% | 4,616 |
| Jun 2, 2026 | 2.09 | 2.34 | 2.09 | 2.34 | 2.34 | 11.96% | 9 |
| Jun 1, 2026 | 2.35 | 2.35 | 2.00 | 2.09 | 2.09 | 1.95% | 94 |
| May 25, 2026 | 2.45 | 2.45 | 2.05 | 2.05 | 2.05 | -4.65% | 166 |
| May 22, 2026 | 2.30 | 2.52 | 2.15 | 2.15 | 2.15 | -4.87% | 1,363,723 |