Abu Dhabi National Hotels Company PJSC (ADX:ADNH)
United Arab Emirates · Delayed Price · Currency is AED 0.4640
+0.0150 (3.34%)
Last updated: Oct 29, 2025, 10:00 AM GST
ADX:ADNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.51% | 5,928,344 |
| Oct 29, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 3.34% | 3,296,400 |
| Oct 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,605,605 |
| Oct 27, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 5,778,026 |
| Oct 24, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.35% | 4,034,055 |
| Oct 23, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 1,736,552 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.42% | 1,029,144 |
| Oct 21, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 5.58% | 3,032,554 |
| Oct 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | 27,587,550 |
| Oct 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.92% | 5,440,877 |
| Oct 16, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.91% | 3,799,659 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 4,931,976 |
| Oct 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.59% | 4,812,934 |
| Oct 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | 7,517,470 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.23% | 1,856,241 |
| Oct 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.68% | 1,371,303 |
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 738,444 |
| Oct 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.69% | 925,246 |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 3,215,488 |
| Oct 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,236,439 |
| Oct 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 7,257,491 |
| Oct 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.68% | 901,594 |
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | 1,057,449 |
| Sep 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.57% | 1,453,918 |
| Sep 26, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.45% | 822,519 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.23% | 1,240,642 |
| Sep 24, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.67% | 3,445,435 |
| Sep 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 837,944 |
| Sep 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.36% | 553,447 |
| Sep 19, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.43% | 9,188,443 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.66% | 1,018,721 |
| Sep 17, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.44% | 3,910,792 |
| Sep 16, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.65% | 36,228,520 |
| Sep 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 2,307,267 |
| Sep 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | 587,518 |
| Sep 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | 814,243 |
| Sep 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.30% | 1,162,883 |
| Sep 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 1,601,590 |
| Sep 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 943,283 |
| Sep 4, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.43% | 2,269,638 |
| Sep 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 2,920,836 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 41,134,250 |
| Sep 1, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.86% | 147,293 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.07% | 1,402,615 |
| Aug 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.30% | 877,351 |
| Aug 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43% | 801,750 |
| Aug 26, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.44% | 19,214,050 |
| Aug 25, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.51% | 1,466,636 |
| Aug 22, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 4,378,638 |
| Aug 21, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.26% | 3,514,363 |