Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
United Arab Emirates flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257.287.317.267.317.310.55%116,645
Oct 29, 20257.227.307.217.277.270.83%293,730
Oct 28, 20257.257.297.217.217.21-0.41%100,500
Oct 27, 20257.257.267.247.247.24-63,229
Oct 24, 20257.237.277.237.247.240.28%62,813
Oct 23, 20257.247.247.227.227.22-0.14%9,618
Oct 22, 20257.267.287.237.237.230.42%44,927
Oct 21, 20257.207.257.207.207.20-0.14%52,342
Oct 20, 20257.237.277.217.217.21-0.14%39,348
Oct 17, 20257.227.227.227.227.22-0.14%3,221
Oct 16, 20257.257.257.237.237.23-0.14%4,905
Oct 15, 20257.247.247.247.247.24-0.14%4,123
Oct 14, 20257.257.257.257.257.25-0.14%3,712
Oct 13, 20257.287.287.267.267.26-0.41%11,280
Oct 10, 20257.297.297.297.297.29-2,896
Oct 9, 20257.297.297.297.297.29-3,106
Oct 8, 20257.287.297.277.297.290.14%27,335
Oct 7, 20257.257.287.257.287.280.41%31,037
Oct 6, 20257.247.257.247.257.250.14%10,525
Oct 3, 20257.107.247.107.247.241.97%257,757
Oct 2, 20257.097.107.087.107.100.14%31,734
Oct 1, 20257.107.107.097.097.09-0.14%26,821
Sep 30, 20257.077.107.077.107.100.57%61,008
Sep 29, 20257.057.097.057.067.060.14%39,563
Sep 26, 20257.067.067.057.057.05-0.14%22,611
Sep 25, 20257.067.067.067.067.06-6,600
Sep 24, 20257.067.067.057.067.06-8,228
Sep 23, 20257.047.067.047.067.060.14%448
Sep 22, 20256.987.056.987.057.050.86%168,811
Sep 19, 20257.007.006.996.996.99-0.14%8,530
Sep 18, 20257.007.007.007.007.000.14%7,889
Sep 17, 20256.996.996.996.996.99-2,736
Sep 16, 20257.007.006.996.996.99-0.14%629
Sep 15, 20256.977.006.977.007.000.57%32,561
Sep 12, 20256.946.966.946.966.96-57,573
Sep 11, 20256.956.976.936.966.96-74,364
Sep 10, 20256.886.966.886.966.961.16%228,335
Sep 9, 20256.886.886.876.886.880.15%20,966
Sep 8, 20256.966.966.876.876.87-1.29%28,500
Sep 4, 20256.966.966.956.966.960.14%10,184
Sep 3, 20256.966.966.956.956.950.14%2,538
Sep 2, 20256.986.986.946.946.94-0.57%26,610
Sep 1, 20256.996.996.976.986.98-0.14%75,739
Aug 29, 20256.997.006.996.996.990.29%5,560
Aug 28, 20257.037.036.976.976.97-0.99%129,338
Aug 27, 20257.037.067.027.047.040.14%7,745
Aug 26, 20257.027.037.007.037.03-10,470
Aug 25, 20257.037.037.027.037.03-1,089
Aug 22, 20256.997.036.997.037.030.86%22,974
Aug 21, 20256.996.996.966.976.97-0.29%15,305