Abu Dhabi National Hotels Company PJSC (ADX:ADNH)
United Arab Emirates · Delayed Price · Currency is AED 0.4410
0.00 (0.00%)
Last updated: Feb 6, 2026, 10:00 AM GST
ADX:ADNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.47% | 8,087,221 |
| Feb 9, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.91% | 2,193,106 |
| Feb 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 7,435,973 |
| Feb 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | 2,606,220 |
| Feb 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 5,305,686 |
| Feb 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 5,646,359 |
| Feb 2, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.46% | 8,229,115 |
| Jan 30, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -3.74% | 3,534,585 |
| Jan 29, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.48% | 5,176,709 |
| Jan 28, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.14% | 2,190,157 |
| Jan 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | 1,873,792 |
| Jan 26, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.35% | 4,010,189 |
| Jan 23, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.89% | 4,571,355 |
| Jan 22, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.45% | 6,397,110 |
| Jan 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | 1,530,558 |
| Jan 20, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 8,845,714 |
| Jan 19, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 5,391,924 |
| Jan 16, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.30% | 5,968,403 |
| Jan 15, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.23% | 6,510,166 |
| Jan 14, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.23% | 12,067,430 |
| Jan 13, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 6,202,380 |
| Jan 12, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.92% | 7,433,920 |
| Jan 9, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.70% | 1,540,830 |
| Jan 8, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.23% | 6,606,112 |
| Jan 7, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.37% | 9,995,491 |
| Jan 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | 2,407,236 |
| Jan 5, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.85% | 6,257,297 |
| Jan 2, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.92% | 241,713 |
| Dec 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 335,031 |
| Dec 30, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.68% | 6,456,458 |
| Dec 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.69% | 863,552 |
| Dec 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.91% | 6,077,012 |
| Dec 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | 557,107 |
| Dec 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.68% | 841,101 |
| Dec 23, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.23% | 5,954,540 |
| Dec 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.68% | 8,755,917 |
| Dec 19, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.67% | 5,204,699 |
| Dec 18, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 3.69% | 26,155,460 |
| Dec 17, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 6,440,294 |
| Dec 16, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -3.34% | 8,170,680 |
| Dec 15, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -0.66% | 2,575,389 |
| Dec 12, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 4.39% | 15,020,670 |
| Dec 11, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 4.34% | 23,856,940 |
| Dec 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.24% | 4,728,542 |
| Dec 9, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 2,165,155 |
| Dec 8, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.72% | 4,537,209 |
| Dec 5, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.02% | 73,331,220 |
| Dec 4, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 4,861,106 |
| Dec 3, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 1.18% | 11,075,610 |
| Nov 28, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.24% | 3,415,477 |