Al Buhaira National Insurance Company P.S.C. (ADX:ABNIC)
United Arab Emirates · Delayed Price · Currency is AED 2.580
0.00 (0.00%)
At close: Jun 5, 2026
ADX:ABNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| May 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.64% | 2,850 |
| May 19, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -4.82% | 20 |
| May 18, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| May 15, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| May 14, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| May 13, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| May 12, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -4.96% | 572 |
| May 11, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -4.73% | 863 |
| May 8, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| May 7, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| May 6, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| May 5, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| May 4, 2026 | 2.75 | 2.75 | 2.62 | 2.75 | 2.75 | - | 1,753 |
| May 1, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 105 |
| Apr 30, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Apr 29, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Apr 28, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Apr 27, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 1,481 |
| Apr 24, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Apr 23, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Apr 22, 2026 | 2.60 | 2.75 | 2.49 | 2.75 | 2.75 | 4.96% | 1,317 |
| Apr 21, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -4.73% | 100 |
| Apr 20, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 4.96% | 67 |
| Apr 17, 2026 | 2.75 | 2.75 | 2.62 | 2.62 | 2.62 | -4.73% | 2,030 |
| Apr 16, 2026 | 2.66 | 2.75 | 2.41 | 2.75 | 2.75 | 8.70% | 206 |
| Apr 15, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Apr 14, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Apr 13, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Apr 10, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Apr 9, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Apr 8, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Apr 7, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Apr 6, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -4.89% | 38 |
| Apr 3, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 20 |
| Apr 2, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 3 |
| Apr 1, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.00% | 17 |
| Mar 31, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 27, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 26, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |