Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
 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 |