Abu Dhabi National Hotels Company PJSC (ADX:ADNH)
United Arab Emirates · Delayed Price · Currency is AED 0.4400
+0.0030 (0.69%)
At close: Oct 7, 2025
ADX:ADNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.86% | 4,066,341 |
| Aug 19, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 5,014,886 |
| Aug 18, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.20% | 747,667 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.44% | 4,857,187 |
| Aug 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 1,391,485 |
| Aug 13, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.82% | 2,733,430 |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.82% | 3,773,448 |
| Aug 11, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -0.20% | 676,998 |
| Aug 8, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 1,182,854 |
| Aug 7, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 1,034,111 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.41% | 69,979,070 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 70,561 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 312,874 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.20% | 393,268 |
| Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,351,508 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.20% | 4,006,491 |