Al Buhaira National Insurance Company P.S.C. (ADX:ABNIC)
United Arab Emirates · Delayed Price · Currency is AED 2.610
0.00 (0.00%)
At close: Sep 17, 2026
ADX:ABNIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2.46 | 2.61 | 2.41 | 2.61 | 2.61 | 3.16% | 180,561 |
| Sep 15, 2026 | 2.60 | 2.60 | 2.53 | 2.53 | 2.53 | -4.89% | 27,977 |
| Sep 14, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.66% | 26,000 |
| Sep 11, 2026 | 2.50 | 2.80 | 2.44 | 2.79 | 2.79 | 8.98% | 182,642 |
| Sep 10, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Sep 9, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.39% | 100 |
| Sep 8, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Sep 7, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Sep 4, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Sep 3, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Sep 2, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Sep 1, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Aug 31, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Aug 27, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| 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 | - | - |