Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
United Arab Emirates · Delayed Price · Currency is AED 7.27
+0.06 (0.83%)
Last updated: Oct 29, 2025, 10:00 AM GST
ADX:ADNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 6.88 | 6.96 | 6.88 | 6.96 | 6.96 | 1.16% | 228,335 |
| Sep 9, 2025 | 6.88 | 6.88 | 6.87 | 6.88 | 6.88 | 0.15% | 20,966 |
| Sep 8, 2025 | 6.96 | 6.96 | 6.87 | 6.87 | 6.87 | -1.29% | 28,500 |
| Sep 4, 2025 | 6.96 | 6.96 | 6.95 | 6.96 | 6.96 | 0.14% | 10,184 |
| Sep 3, 2025 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | 0.14% | 2,538 |
| Sep 2, 2025 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | -0.57% | 26,610 |
| Sep 1, 2025 | 6.99 | 6.99 | 6.97 | 6.98 | 6.98 | -0.14% | 75,739 |
| Aug 29, 2025 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | 0.29% | 5,560 |
| Aug 28, 2025 | 7.03 | 7.03 | 6.97 | 6.97 | 6.97 | -0.99% | 129,338 |
| Aug 27, 2025 | 7.03 | 7.06 | 7.02 | 7.04 | 7.04 | 0.14% | 7,745 |
| Aug 26, 2025 | 7.02 | 7.03 | 7.00 | 7.03 | 7.03 | - | 10,470 |
| Aug 25, 2025 | 7.03 | 7.03 | 7.02 | 7.03 | 7.03 | - | 1,089 |
| Aug 22, 2025 | 6.99 | 7.03 | 6.99 | 7.03 | 7.03 | 0.86% | 22,974 |
| Aug 21, 2025 | 6.99 | 6.99 | 6.96 | 6.97 | 6.97 | -0.29% | 15,305 |