Abu Dhabi National Hotels Company PJSC (ADX:ADNH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.4940
-0.0060 (-1.20%)
At close: Aug 1, 2025, 2:44 PM GST

ADX:ADNH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.500.500.490.49--1.20%393,268
Jul 31, 20250.500.500.500.50--3,351,508
Jul 30, 20250.500.500.490.50-0.20%4,006,491
Jul 29, 20250.500.500.490.50--0.20%7,663,636
Jul 28, 20250.500.500.490.50--719,007
Jul 25, 20250.500.500.500.50-0.40%998,716
Jul 24, 20250.500.500.500.50--0.40%1,079,605
Jul 23, 20250.500.500.480.50--4,683,635
Jul 22, 20250.500.500.490.50--353,480
Jul 21, 20250.490.500.490.50--0.40%978,340
Jul 18, 20250.500.500.500.50-0.40%2,841,184
Jul 17, 20250.500.500.500.50-0.20%573,036
Jul 16, 20250.500.500.500.50--0.20%2,341,495
Jul 15, 20250.500.500.500.50--0.79%614,172
Jul 14, 20250.500.500.500.50-0.80%1,287,038
Jul 11, 20250.490.500.490.50-0.20%636,766
Jul 10, 20250.500.500.490.50-0.20%278,034
Jul 9, 20250.490.500.490.50-1.63%48,509,060
Jul 8, 20250.500.500.490.49--0.41%2,256,248
Jul 7, 20250.500.500.490.49--1.60%2,100,747
Jul 4, 20250.500.500.500.50--2,481,139
Jul 3, 20250.500.500.500.50-0.20%2,110,975
Jul 2, 20250.500.500.490.50--723,024
Jul 1, 20250.500.500.490.50-0.20%1,158,685
Jun 30, 20250.500.500.490.50--1,477,876
Jun 26, 20250.480.500.480.50-2.68%2,117,174
Jun 25, 20250.490.490.480.49-0.62%1,423,282
Jun 24, 20250.470.490.470.48-2.99%7,155,857
Jun 23, 20250.460.470.460.47-1.96%4,551,493
Jun 20, 20250.460.460.450.46-1.10%15,806,510
Jun 19, 20250.470.470.450.45--2.37%3,573,665
Jun 18, 20250.470.470.450.47-0.43%1,906,550
Jun 17, 20250.480.480.460.46--1.49%1,881,020
Jun 16, 20250.490.490.460.47--4.08%2,992,827
Jun 13, 20250.450.490.450.49-0.62%15,006,700
Jun 12, 20250.500.500.490.49--2.21%3,842,335
Jun 11, 20250.500.500.500.50--0.60%4,077,671
Jun 10, 20250.510.510.500.50--0.79%3,662,488
Jun 9, 20250.510.510.500.51--0.59%9,346,570
Jun 4, 20250.500.510.500.51-1.40%8,760,683
Jun 3, 20250.500.500.500.50-0.20%3,083,122
Jun 2, 20250.510.510.500.50--1.96%2,625,566
May 30, 20250.500.510.500.51-2.00%6,837,327
May 29, 20250.510.510.500.50--0.99%7,065,136
May 28, 20250.510.510.500.51--2,087,823
May 27, 20250.510.510.500.51-0.20%470,904
May 26, 20250.500.510.500.50-0.20%238,749
May 23, 20250.500.510.500.50-0.40%19,394,540
May 22, 20250.500.510.500.50-0.20%18,653,120
May 21, 20250.510.510.500.50--0.20%7,051,274