Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
United Arab Emirates · Delayed Price · Currency is AED 7.22
0.00 (0.00%)
At close: Nov 20, 2025
ADX:ADNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 16,732 |
| Nov 18, 2025 | 7.26 | 7.26 | 7.19 | 7.22 | 7.22 | -0.41% | 11,512 |
| Nov 17, 2025 | 7.31 | 7.31 | 7.25 | 7.25 | 7.25 | -0.68% | 16,406 |
| Nov 14, 2025 | 7.32 | 7.32 | 7.30 | 7.30 | 7.30 | -0.14% | 7,055 |
| Nov 13, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Nov 12, 2025 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | -0.14% | 2,400 |
| Nov 11, 2025 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | -0.14% | 11,909 |
| Nov 10, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 31 |
| Nov 7, 2025 | 7.32 | 7.33 | 7.32 | 7.33 | 7.33 | 0.14% | 6,766 |
| Nov 6, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.14% | 7,000 |
| Nov 5, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 2,248 |
| Nov 4, 2025 | 7.33 | 7.34 | 7.33 | 7.33 | 7.33 | -0.14% | 7,798 |
| Nov 3, 2025 | 7.32 | 7.36 | 7.32 | 7.34 | 7.34 | 0.27% | 83,192 |
| Oct 31, 2025 | 7.31 | 7.32 | 7.31 | 7.32 | 7.32 | 0.14% | 26,664 |
| Oct 30, 2025 | 7.28 | 7.31 | 7.26 | 7.31 | 7.31 | 0.55% | 116,645 |
| Oct 29, 2025 | 7.22 | 7.30 | 7.21 | 7.27 | 7.27 | 0.83% | 293,730 |
| Oct 28, 2025 | 7.25 | 7.29 | 7.21 | 7.21 | 7.21 | -0.41% | 100,500 |
| Oct 27, 2025 | 7.25 | 7.26 | 7.24 | 7.24 | 7.24 | - | 63,229 |
| Oct 24, 2025 | 7.23 | 7.27 | 7.23 | 7.24 | 7.24 | 0.28% | 62,813 |
| Oct 23, 2025 | 7.24 | 7.24 | 7.22 | 7.22 | 7.22 | -0.14% | 9,618 |
| Oct 22, 2025 | 7.26 | 7.28 | 7.23 | 7.23 | 7.23 | 0.42% | 44,927 |
| Oct 21, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -0.14% | 52,342 |
| Oct 20, 2025 | 7.23 | 7.27 | 7.21 | 7.21 | 7.21 | -0.14% | 39,348 |
| Oct 17, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.14% | 3,221 |
| Oct 16, 2025 | 7.25 | 7.25 | 7.23 | 7.23 | 7.23 | -0.14% | 4,905 |
| Oct 15, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.14% | 4,123 |
| Oct 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.14% | 3,712 |
| Oct 13, 2025 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | -0.41% | 11,280 |
| Oct 10, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 2,896 |
| Oct 9, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 3,106 |
| Oct 8, 2025 | 7.28 | 7.29 | 7.27 | 7.29 | 7.29 | 0.14% | 27,335 |
| Oct 7, 2025 | 7.25 | 7.28 | 7.25 | 7.28 | 7.28 | 0.41% | 31,037 |
| Oct 6, 2025 | 7.24 | 7.25 | 7.24 | 7.25 | 7.25 | 0.14% | 10,525 |
| Oct 3, 2025 | 7.10 | 7.24 | 7.10 | 7.24 | 7.24 | 1.97% | 257,757 |
| Oct 2, 2025 | 7.09 | 7.10 | 7.08 | 7.10 | 7.10 | 0.14% | 31,734 |
| Oct 1, 2025 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | -0.14% | 26,821 |
| Sep 30, 2025 | 7.07 | 7.10 | 7.07 | 7.10 | 7.10 | 0.57% | 61,008 |
| Sep 29, 2025 | 7.05 | 7.09 | 7.05 | 7.06 | 7.06 | 0.14% | 39,563 |
| Sep 26, 2025 | 7.06 | 7.06 | 7.05 | 7.05 | 7.05 | -0.14% | 22,611 |
| Sep 25, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 6,600 |
| Sep 24, 2025 | 7.06 | 7.06 | 7.05 | 7.06 | 7.06 | - | 8,228 |
| Sep 23, 2025 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | 0.14% | 448 |
| Sep 22, 2025 | 6.98 | 7.05 | 6.98 | 7.05 | 7.05 | 0.86% | 168,811 |
| Sep 19, 2025 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 8,530 |
| Sep 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | 7,889 |
| Sep 17, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 2,736 |
| Sep 16, 2025 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 629 |
| Sep 15, 2025 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 0.57% | 32,561 |
| Sep 12, 2025 | 6.94 | 6.96 | 6.94 | 6.96 | 6.96 | - | 57,573 |
| Sep 11, 2025 | 6.95 | 6.97 | 6.93 | 6.96 | 6.96 | - | 74,364 |