Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
United Arab Emirates · Delayed Price · Currency is AED 7.99
+0.03 (0.38%)
Last updated: Feb 16, 2026, 10:00 AM GST
ADX:ADNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |