Abu Dhabi National Hotels Company PJSC (ADX:ADNH)
United Arab Emirates flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.460.470.450.460.46-1.51%5,928,344
Oct 29, 20250.450.470.450.460.463.34%3,296,400
Oct 28, 20250.450.450.450.450.45-3,605,605
Oct 27, 20250.450.450.440.450.45-5,778,026
Oct 24, 20250.440.450.440.450.451.35%4,034,055
Oct 23, 20250.440.450.440.440.44-1,736,552
Oct 22, 20250.450.450.440.440.44-2.42%1,029,144
Oct 21, 20250.430.460.430.450.455.58%3,032,554
Oct 20, 20250.430.430.430.430.43-0.23%27,587,550
Oct 17, 20250.430.430.430.430.43-0.92%5,440,877
Oct 16, 20250.440.440.430.440.44-0.91%3,799,659
Oct 15, 20250.440.440.430.440.441.15%4,931,976
Oct 14, 20250.440.440.430.430.43-1.59%4,812,934
Oct 13, 20250.440.440.440.440.440.92%7,517,470
Oct 10, 20250.440.440.430.440.440.23%1,856,241
Oct 9, 20250.440.440.440.440.44-0.68%1,371,303
Oct 8, 20250.440.440.440.440.44-0.23%738,444
Oct 7, 20250.440.440.440.440.440.69%925,246
Oct 6, 20250.440.440.440.440.44-0.23%3,215,488
Oct 3, 20250.440.440.440.440.44-1,236,439
Oct 2, 20250.440.440.440.440.44-0.23%7,257,491
Oct 1, 20250.440.440.440.440.44-0.68%901,594
Sep 30, 20250.440.440.440.440.440.91%1,057,449
Sep 29, 20250.450.450.440.440.44-1.57%1,453,918
Sep 26, 20250.440.450.440.450.450.45%822,519
Sep 25, 20250.450.450.440.440.44-0.23%1,240,642
Sep 24, 20250.450.450.440.440.44-0.67%3,445,435
Sep 23, 20250.450.450.450.450.45-837,944
Sep 22, 20250.450.450.450.450.451.36%553,447
Sep 19, 20250.450.460.440.440.44-2.43%9,188,443
Sep 18, 20250.460.460.450.450.45-0.66%1,018,721
Sep 17, 20250.460.460.450.460.46-0.44%3,910,792
Sep 16, 20250.460.460.450.460.46-0.65%36,228,520
Sep 15, 20250.460.460.460.460.46-0.22%2,307,267
Sep 12, 20250.460.460.460.460.460.44%587,518
Sep 11, 20250.460.460.460.460.460.88%814,243
Sep 10, 20250.460.460.460.460.46-1.30%1,162,883
Sep 9, 20250.460.460.460.460.46-0.22%1,601,590
Sep 8, 20250.460.460.460.460.46-943,283
Sep 4, 20250.470.470.460.460.460.43%2,269,638
Sep 3, 20250.460.460.460.460.460.22%2,920,836
Sep 2, 20250.460.460.460.460.46-41,134,250
Sep 1, 20250.470.470.460.460.46-0.86%147,293
Aug 29, 20250.470.470.460.460.46-1.07%1,402,615
Aug 28, 20250.460.470.460.470.471.30%877,351
Aug 27, 20250.460.460.460.460.460.43%801,750
Aug 26, 20250.470.470.460.460.460.44%19,214,050
Aug 25, 20250.470.470.460.460.46-1.51%1,466,636
Aug 22, 20250.470.470.460.470.47-1.06%4,378,638
Aug 21, 20250.480.480.470.470.47-1.26%3,514,363