Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
United Arab Emirates · Delayed Price · Currency is AED 8.00
0.00 (0.00%)
Last updated: Jan 23, 2026, 10:00 AM GST
ADX:ADNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.00 | 8.00 | 7.99 | 8.00 | 8.00 | - | 11,012 |
| Jan 22, 2026 | 8.00 | 8.05 | 7.99 | 8.00 | 8.00 | 0.50% | 51,663 |
| Jan 21, 2026 | 8.10 | 8.10 | 7.91 | 7.96 | 7.96 | -1.12% | 16,610 |
| Jan 20, 2026 | 8.24 | 8.24 | 8.05 | 8.05 | 8.05 | - | 6,399 |
| Jan 19, 2026 | 8.00 | 8.24 | 7.99 | 8.05 | 8.05 | 0.63% | 265,672 |
| Jan 16, 2026 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | 1.27% | 10,083 |
| Jan 15, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.50% | 6,239 |
| Jan 14, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 0.38% | 175,001 |
| Jan 13, 2026 | 8.00 | 8.00 | 7.95 | 7.99 | 7.99 | -0.12% | 30,030 |
| Jan 12, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 21,598 |
| Jan 9, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -0.75% | 18,293 |
| Jan 8, 2026 | 7.69 | 8.02 | 7.60 | 7.96 | 7.96 | 3.11% | 633,613 |
| Jan 7, 2026 | 7.18 | 7.72 | 7.16 | 7.72 | 7.72 | 7.67% | 801,505 |
| Jan 6, 2026 | 7.15 | 7.18 | 7.15 | 7.17 | 7.17 | 0.42% | 33,786 |
| Jan 5, 2026 | 7.03 | 7.16 | 7.02 | 7.14 | 7.14 | 1.56% | 114,871 |
| Jan 2, 2026 | 7.05 | 7.05 | 7.03 | 7.03 | 7.03 | -0.14% | 964 |
| Dec 31, 2025 | 7.04 | 7.04 | 7.02 | 7.04 | 7.04 | 0.14% | 4,284 |
| Dec 30, 2025 | 7.04 | 7.04 | 7.00 | 7.03 | 7.03 | -0.28% | 8,852 |
| Dec 29, 2025 | 7.05 | 7.05 | 7.03 | 7.05 | 7.05 | 0.14% | 3,116 |
| Dec 26, 2025 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | - | 645 |
| Dec 25, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.14% | 215 |
| Dec 24, 2025 | 7.04 | 7.04 | 7.03 | 7.03 | 7.03 | - | 3,178 |
| Dec 23, 2025 | 7.09 | 7.09 | 7.03 | 7.03 | 7.03 | -0.71% | 22,498 |
| Dec 22, 2025 | 7.06 | 7.10 | 7.05 | 7.08 | 7.08 | 0.43% | 33,869 |
| Dec 19, 2025 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 0.14% | 1,533 |
| Dec 18, 2025 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | - | 68 |
| Dec 17, 2025 | 7.03 | 7.04 | 7.02 | 7.04 | 7.04 | 0.14% | 5,516 |
| Dec 16, 2025 | 7.02 | 7.03 | 7.01 | 7.03 | 7.03 | 0.14% | 1,711 |
| Dec 15, 2025 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | -0.14% | 110 |
| Dec 12, 2025 | 7.03 | 7.04 | 7.03 | 7.03 | 7.03 | - | 8,008 |
| Dec 11, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 10 |
| Dec 10, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.14% | 806 |
| Dec 9, 2025 | 6.96 | 7.02 | 6.95 | 7.02 | 7.02 | 0.72% | 24,976 |
| Dec 8, 2025 | 7.03 | 7.03 | 6.97 | 6.97 | 6.97 | -0.71% | 27,206 |
| Dec 5, 2025 | 7.02 | 7.02 | 7.01 | 7.02 | 7.02 | 0.14% | 1,932 |
| Dec 4, 2025 | 7.10 | 7.10 | 7.01 | 7.01 | 7.01 | -1.41% | 39,693 |
| Dec 3, 2025 | 7.10 | 7.11 | 7.05 | 7.11 | 7.11 | 0.14% | 13,070 |
| Nov 28, 2025 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | -0.14% | 13,153 |
| Nov 27, 2025 | 7.13 | 7.13 | 7.09 | 7.11 | 7.11 | -0.14% | 18,628 |
| Nov 26, 2025 | 7.15 | 7.15 | 7.12 | 7.12 | 7.12 | -0.28% | 7,094 |
| Nov 25, 2025 | 7.14 | 7.14 | 7.10 | 7.14 | 7.14 | 0.14% | 19,206 |
| Nov 24, 2025 | 7.17 | 7.17 | 7.12 | 7.13 | 7.13 | -0.56% | 11,254 |
| Nov 21, 2025 | 7.22 | 7.22 | 7.17 | 7.17 | 7.17 | -0.69% | 31,050 |
| Nov 20, 2025 | 7.22 | 7.23 | 7.22 | 7.22 | 7.22 | - | 8,472 |
| 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 |