Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
United Arab Emirates · Delayed Price · Currency is AED 7.99
-0.20 (-2.44%)
Last updated: Mar 6, 2026, 10:00 AM GST
ADX:ADNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.90 | 8.19 | 7.64 | 7.65 | 7.65 | -4.26% | 29,038 |
| Mar 6, 2026 | 8.19 | 8.19 | 7.99 | 7.99 | 7.99 | -2.44% | 49,639 |
| Mar 5, 2026 | 7.90 | 8.20 | 7.90 | 8.19 | 8.19 | 2.37% | 14,071 |
| Mar 4, 2026 | 7.80 | 8.23 | 7.60 | 8.00 | 8.00 | - | 80,783 |
| Feb 27, 2026 | 8.02 | 8.10 | 8.00 | 8.00 | 8.00 | - | 58,184 |
| Feb 26, 2026 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | 0.25% | 681,387 |
| Feb 25, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | -0.25% | 1,289 |
| Feb 24, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 114,525 |
| Feb 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 28,949 |
| Feb 20, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 16,730 |
| Feb 19, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.88% | 123,194 |
| Feb 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 2,854 |
| Feb 17, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | -0.50% | 57,716 |
| Feb 16, 2026 | 7.97 | 7.99 | 7.97 | 7.99 | 7.99 | 0.38% | 1,835 |
| Feb 13, 2026 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | -0.50% | 100 |
| Feb 12, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.04% | 27,592 |
| Feb 11, 2026 | 7.90 | 8.00 | 7.84 | 7.84 | 7.84 | -1.75% | 295,251 |
| Feb 10, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Feb 9, 2026 | 8.00 | 8.00 | 7.95 | 7.98 | 7.98 | 1.40% | 30,547 |
| Feb 6, 2026 | 7.86 | 7.87 | 7.86 | 7.87 | 7.87 | -0.63% | 16,895 |
| Feb 5, 2026 | 8.00 | 8.00 | 7.90 | 7.92 | 7.92 | -0.88% | 15,504 |
| Feb 4, 2026 | 8.00 | 8.00 | 7.95 | 7.99 | 7.99 | -0.12% | 3,585 |
| Feb 3, 2026 | 7.92 | 8.00 | 7.92 | 8.00 | 8.00 | 1.27% | 85,564 |
| Feb 2, 2026 | 8.01 | 8.01 | 7.85 | 7.90 | 7.90 | -1.13% | 9,989 |
| Jan 30, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | 0.50% | 308 |
| Jan 29, 2026 | 7.88 | 7.95 | 7.88 | 7.95 | 7.95 | -0.62% | 1,447 |
| Jan 28, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | 1.65% | 4,181 |
| Jan 27, 2026 | 7.86 | 7.90 | 7.79 | 7.87 | 7.87 | -0.38% | 1,002,619 |
| Jan 26, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -1.25% | 57,781 |
| 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 |