Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
United Arab Emirates · Delayed Price · Currency is AED 6.98
-0.01 (-0.14%)
At close: Sep 1, 2025
ADX:ADNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.03 | 7.03 | 6.97 | 6.97 | - | -0.99% | 129,338 |
| Aug 27, 2025 | 7.03 | 7.06 | 7.02 | 7.04 | - | 0.14% | 7,745 |
| Aug 26, 2025 | 7.02 | 7.03 | 7.00 | 7.03 | - | - | 10,470 |
| Aug 25, 2025 | 7.03 | 7.03 | 7.02 | 7.03 | - | - | 1,089 |
| Aug 22, 2025 | 6.99 | 7.03 | 6.99 | 7.03 | - | 0.86% | 22,974 |
| Aug 21, 2025 | 6.99 | 6.99 | 6.96 | 6.97 | - | -0.29% | 15,305 |
| Aug 20, 2025 | 7.03 | 7.03 | 6.95 | 6.99 | - | -0.57% | 451,800 |
| Aug 19, 2025 | 7.20 | 7.20 | 6.80 | 7.03 | - | -2.50% | 461,922 |
| Aug 18, 2025 | 7.24 | 7.24 | 7.21 | 7.21 | - | -0.41% | 6,553 |
| Aug 15, 2025 | 7.25 | 7.25 | 7.23 | 7.24 | - | -0.14% | 239 |
| Aug 14, 2025 | 7.26 | 7.26 | 7.25 | 7.25 | - | -0.14% | 14,548 |
| Aug 13, 2025 | 7.26 | 7.26 | 7.24 | 7.26 | - | -0.14% | 24,366 |
| Aug 12, 2025 | 7.26 | 7.27 | 7.26 | 7.27 | - | 0.55% | 14,872 |
| Aug 11, 2025 | 7.22 | 7.26 | 7.22 | 7.23 | - | 0.42% | 36,857 |
| Aug 8, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | - | -0.69% | 13,020 |
| Aug 7, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | - | - | 8,802 |
| Aug 6, 2025 | 7.15 | 7.26 | 7.15 | 7.25 | - | 1.40% | 30,956 |
| Aug 5, 2025 | 6.92 | 7.32 | 6.92 | 7.15 | - | 3.32% | 335,753 |
| Aug 4, 2025 | 6.92 | 6.92 | 6.90 | 6.92 | - | 0.29% | 3,291 |
| 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 |