Al Buhaira National Insurance Company P.S.C. (ADX:ABNIC)
United Arab Emirates · Delayed Price · Currency is AED 2.570
0.00 (0.00%)
At close: Aug 27, 2026
ADX:ABNIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Aug 25, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -4.81% | 3,201 |
| Aug 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 21, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | 27 |
| Aug 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 7, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| 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 |