Al Buhaira National Insurance Company P.S.C. (ADX:ABNIC)
United Arab Emirates · Delayed Price · Currency is AED 2.490
0.00 (0.00%)
At close: May 13, 2026
ADX:ABNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 18, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 16, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 5, 2026 | 2.44 | 2.80 | 2.44 | 2.80 | 2.80 | 14.75% | 30 |
| Mar 4, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Feb 27, 2026 | 2.80 | 2.80 | 2.44 | 2.44 | 2.44 | -9.63% | 13 |