Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
United Arab Emirates · Delayed Price · Currency is AED 6.90
-0.30 (-4.17%)
At close: Aug 1, 2025, 2:44 PM GST
ADX:ADNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.20 | 7.20 | 6.75 | 6.90 | - | -4.17% | 469,333 |
| Jul 31, 2025 | 7.24 | 7.24 | 7.20 | 7.20 | - | -0.69% | 11,651 |
| Jul 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | - | 7,607 |
| Jul 29, 2025 | 7.25 | 7.25 | 7.21 | 7.25 | - | -0.14% | 20,272 |
| Jul 28, 2025 | 7.23 | 7.26 | 7.23 | 7.26 | - | 0.41% | 20,760 |
| Jul 25, 2025 | 7.20 | 7.33 | 7.20 | 7.23 | - | 0.70% | 181,237 |
| Jul 24, 2025 | 7.19 | 7.20 | 7.17 | 7.18 | - | -0.14% | 9,904 |
| Jul 23, 2025 | 7.22 | 7.26 | 7.18 | 7.19 | - | -0.42% | 45,479 |
| Jul 22, 2025 | 6.92 | 7.32 | 6.92 | 7.22 | - | 4.34% | 122,209 |
| Jul 21, 2025 | 6.92 | 6.92 | 6.91 | 6.92 | - | 0.14% | 3,121 |
| Jul 18, 2025 | 7.00 | 7.00 | 6.78 | 6.91 | - | 0.29% | 9,111 |
| Jul 17, 2025 | 6.88 | 6.90 | 6.88 | 6.89 | - | 0.15% | 9,710 |
| Jul 16, 2025 | 7.21 | 7.21 | 6.64 | 6.88 | - | -4.44% | 115,815 |
| Jul 15, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | - | 0.56% | 10,503 |
| Jul 14, 2025 | 7.15 | 7.16 | 7.15 | 7.16 | - | 0.14% | 155,583 |
| Jul 11, 2025 | 7.27 | 7.27 | 7.15 | 7.15 | - | -1.52% | 57,258 |
| Jul 10, 2025 | 7.20 | 7.32 | 7.20 | 7.26 | - | 0.83% | 75,196 |
| Jul 9, 2025 | 6.86 | 7.47 | 6.86 | 7.20 | - | 6.35% | 249,587 |
| Jul 8, 2025 | 6.56 | 6.85 | 6.56 | 6.77 | - | 3.20% | 156,590 |
| Jul 7, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | - | 0.15% | 3,058 |
| Jul 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | 1.08% | 7,426 |
| Jul 3, 2025 | 6.54 | 6.56 | 6.48 | 6.48 | - | -0.92% | 169,295 |
| Jul 2, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | - | 0.93% | 338 |
| Jul 1, 2025 | 6.50 | 6.50 | 6.46 | 6.48 | - | - | 57,536 |
| Jun 30, 2025 | 6.48 | 6.48 | 6.46 | 6.48 | - | - | 6,200 |
| Jun 26, 2025 | 6.48 | 6.48 | 6.44 | 6.48 | - | - | 4,070 |
| Jun 25, 2025 | 6.51 | 6.51 | 6.48 | 6.48 | - | -0.46% | 29,367 |
| Jun 24, 2025 | 6.40 | 6.54 | 6.39 | 6.51 | - | 4.33% | 349,480 |
| Jun 23, 2025 | 6.40 | 6.40 | 6.20 | 6.24 | - | -1.58% | 195,000 |
| Jun 20, 2025 | 6.39 | 6.39 | 6.26 | 6.34 | - | -0.16% | 56,441 |
| Jun 19, 2025 | 6.35 | 6.35 | 6.22 | 6.35 | - | - | 116,512 |
| Jun 18, 2025 | 6.30 | 6.40 | 6.20 | 6.35 | - | 1.60% | 997,228 |
| Jun 17, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | - | -0.16% | 259,285 |
| Jun 16, 2025 | 6.22 | 6.30 | 6.22 | 6.26 | - | 0.48% | 46,350 |
| Jun 13, 2025 | 6.29 | 6.30 | 6.23 | 6.23 | - | -1.11% | 214,817 |
| Jun 12, 2025 | 6.51 | 6.54 | 6.30 | 6.30 | - | -3.08% | 337,438 |
| Jun 11, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | - | 0.78% | 136,660 |
| Jun 10, 2025 | 6.42 | 6.46 | 6.42 | 6.45 | - | -0.15% | 104,260 |
| Jun 9, 2025 | 6.31 | 6.46 | 6.30 | 6.46 | - | 1.89% | 225,101 |
| Jun 4, 2025 | 6.32 | 6.34 | 6.30 | 6.34 | - | 0.48% | 90,800 |
| Jun 3, 2025 | 6.30 | 6.31 | 6.30 | 6.31 | - | 0.32% | 35,715 |
| Jun 2, 2025 | 6.38 | 6.39 | 6.29 | 6.29 | - | -1.10% | 267,564 |
| May 30, 2025 | 6.36 | 6.36 | 6.35 | 6.36 | - | 0.16% | 8,114 |
| May 29, 2025 | 6.36 | 6.37 | 6.35 | 6.35 | - | - | 48,853 |
| May 28, 2025 | 6.36 | 6.36 | 6.35 | 6.35 | - | -0.16% | 12,794 |
| May 27, 2025 | 6.40 | 6.41 | 6.33 | 6.36 | - | - | 239,431 |
| May 26, 2025 | 6.33 | 6.36 | 6.33 | 6.36 | - | 0.47% | 28,471 |
| May 23, 2025 | 6.34 | 6.34 | 6.33 | 6.33 | - | -0.16% | 1,930 |
| May 22, 2025 | 6.40 | 6.40 | 6.34 | 6.34 | - | -1.09% | 92,601 |
| May 21, 2025 | 6.43 | 6.43 | 6.39 | 6.41 | - | - | 19,061 |