Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
United Arab Emirates · Delayed Price · Currency is AED 6.95
+0.03 (0.43%)
At close: Oct 13, 2026
ADX:ADNIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.43% | 163 |
| Oct 12, 2026 | 6.94 | 6.94 | 6.92 | 6.92 | 6.92 | - | 1,500 |
| Oct 9, 2026 | 6.88 | 6.94 | 6.88 | 6.92 | 6.92 | 0.73% | 10,036 |
| Oct 8, 2026 | 7.13 | 7.13 | 6.85 | 6.87 | 6.87 | -3.51% | 69,602 |
| Oct 7, 2026 | 7.15 | 7.15 | 7.12 | 7.12 | 7.12 | - | 105,005 |
| Oct 6, 2026 | 7.14 | 7.18 | 7.12 | 7.12 | 7.12 | -0.14% | 23,214 |
| Oct 5, 2026 | 7.13 | 7.16 | 7.12 | 7.13 | 7.13 | -0.42% | 220,580 |
| Oct 2, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.14% | 209 |
| Oct 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.42% | 50 |
| Sep 30, 2026 | 7.17 | 7.17 | 7.12 | 7.12 | 7.12 | -0.56% | 30,789 |
| Sep 29, 2026 | 7.08 | 7.16 | 7.08 | 7.16 | 7.16 | 0.85% | 42,433 |
| Sep 28, 2026 | 7.09 | 7.11 | 7.09 | 7.10 | 7.10 | - | 12,114 |
| Sep 25, 2026 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | 0.57% | 1,028 |
| Sep 24, 2026 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | -0.56% | 4,120 |
| Sep 23, 2026 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | -0.42% | 6,892 |
| Sep 22, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Sep 21, 2026 | 7.16 | 7.16 | 7.10 | 7.13 | 7.13 | -0.70% | 21,438 |
| Sep 18, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Sep 17, 2026 | 7.16 | 7.18 | 7.16 | 7.18 | 7.18 | - | 10,003 |
| Sep 16, 2026 | 7.19 | 7.19 | 7.16 | 7.18 | 7.18 | - | 80,375 |
| Sep 15, 2026 | 7.05 | 7.27 | 7.01 | 7.18 | 7.18 | 2.13% | 117,700 |
| Sep 14, 2026 | 7.09 | 7.09 | 7.00 | 7.03 | 7.03 | 0.29% | 67,384 |
| Sep 11, 2026 | 7.02 | 7.05 | 7.00 | 7.01 | 7.01 | -0.28% | 7,750 |
| Sep 10, 2026 | 7.05 | 7.05 | 7.00 | 7.03 | 7.03 | -0.42% | 8,775 |
| Sep 9, 2026 | 7.10 | 7.10 | 6.90 | 7.06 | 7.06 | -0.28% | 23,160 |
| Sep 8, 2026 | 7.07 | 7.08 | 7.04 | 7.08 | 7.08 | 0.28% | 4,673 |
| Sep 7, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.14% | 110 |
| Sep 4, 2026 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 0.14% | 3,500 |
| Sep 3, 2026 | 7.00 | 7.04 | 7.00 | 7.04 | 7.04 | 0.43% | 4,741 |
| Sep 2, 2026 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | - | 6,463 |
| Sep 1, 2026 | 6.95 | 7.01 | 6.95 | 7.01 | 7.01 | 0.72% | 3,563 |
| Aug 31, 2026 | 6.95 | 6.96 | 6.94 | 6.96 | 6.96 | 0.14% | 2,713 |
| Aug 27, 2026 | 6.95 | 6.97 | 6.95 | 6.95 | 6.95 | -0.29% | 3,945 |
| Aug 26, 2026 | 6.93 | 6.97 | 6.90 | 6.97 | 6.97 | 1.60% | 13,747 |
| Aug 25, 2026 | 6.96 | 6.96 | 6.86 | 6.86 | 6.86 | -1.29% | 30,508 |
| Aug 24, 2026 | 6.93 | 6.99 | 6.90 | 6.95 | 6.95 | 0.29% | 21,226 |
| Aug 21, 2026 | 6.95 | 6.95 | 6.93 | 6.93 | 6.93 | -0.14% | 1,256 |
| Aug 20, 2026 | 6.99 | 6.99 | 6.94 | 6.94 | 6.94 | -0.72% | 7,400 |
| Aug 19, 2026 | 6.99 | 6.99 | 6.97 | 6.99 | 6.99 | 0.14% | 5,833 |
| Aug 18, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.14% | 1,750 |
| Aug 17, 2026 | 6.95 | 6.99 | 6.95 | 6.97 | 6.97 | 0.43% | 5,148 |
| Aug 14, 2026 | 6.94 | 6.96 | 6.94 | 6.94 | 6.94 | -0.14% | 5,452 |
| Aug 13, 2026 | 6.98 | 6.98 | 6.95 | 6.95 | 6.95 | -0.29% | 15,013 |
| Aug 12, 2026 | 6.98 | 7.01 | 6.97 | 6.97 | 6.97 | - | 6,046 |
| Aug 11, 2026 | 6.93 | 6.97 | 6.93 | 6.97 | 6.97 | 0.43% | 5,754 |
| Aug 10, 2026 | 7.07 | 7.07 | 6.94 | 6.94 | 6.94 | -1.70% | 21,918 |
| Aug 7, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.14% | 2 |
| Aug 6, 2026 | 7.03 | 7.05 | 7.01 | 7.05 | 7.05 | 0.28% | 7,241 |
| Aug 5, 2026 | 7.07 | 7.07 | 7.03 | 7.03 | 7.03 | -0.28% | 4,302 |
| Aug 4, 2026 | 7.03 | 7.07 | 7.03 | 7.05 | 7.05 | 0.57% | 20,259 |