Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
United Arab Emirates · Delayed Price · Currency is AED 7.13
0.00 (0.00%)
At close: Sep 22, 2026
ADX:ADNIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 73,395 |
| 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 | 6.95 | 6.95 | 6.95 | 6.95 | -0.29% | 100 |
| 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 |
| Aug 3, 2026 | 7.10 | 7.10 | 7.01 | 7.01 | 7.01 | -1.13% | 4,576 |
| Jul 31, 2026 | 7.07 | 7.09 | 7.07 | 7.09 | 7.09 | 0.57% | 6,110 |
| Jul 30, 2026 | 7.06 | 7.08 | 6.99 | 7.05 | 7.05 | -0.28% | 10,135 |
| Jul 29, 2026 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | 0.14% | 192 |
| Jul 28, 2026 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | -0.14% | 1,376 |
| Jul 27, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.14% | 332 |
| Jul 24, 2026 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | -0.14% | 425 |
| Jul 23, 2026 | 7.03 | 7.07 | 7.03 | 7.07 | 7.07 | 0.71% | 3,470 |
| Jul 22, 2026 | 7.01 | 7.02 | 7.00 | 7.02 | 7.02 | 0.29% | 7,408 |
| Jul 21, 2026 | 7.03 | 7.04 | 7.00 | 7.00 | 7.00 | -0.28% | 11,673 |
| Jul 20, 2026 | 7.14 | 7.14 | 7.02 | 7.02 | 7.02 | -1.82% | 15,088 |
| Jul 17, 2026 | 7.06 | 7.18 | 7.06 | 7.15 | 7.15 | 1.42% | 9,283 |
| Jul 16, 2026 | 7.16 | 7.17 | 7.05 | 7.05 | 7.05 | -1.54% | 23,770 |
| Jul 15, 2026 | 7.19 | 7.19 | 7.16 | 7.16 | 7.16 | -0.56% | 5,130 |
| Jul 14, 2026 | 7.26 | 7.26 | 7.19 | 7.20 | 7.20 | -0.55% | 5,356 |
| Jul 13, 2026 | 7.15 | 7.24 | 7.15 | 7.24 | 7.24 | 1.12% | 5,515 |