Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
United Arab Emirates · Delayed Price · Currency is AED 6.95
-0.02 (-0.29%)
At close: Aug 13, 2026
ADX:ADNIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.42% | 500 |
| Jul 9, 2026 | 7.17 | 7.19 | 7.17 | 7.19 | 7.19 | 0.14% | 1,058 |
| Jul 8, 2026 | 7.13 | 7.18 | 7.13 | 7.18 | 7.18 | 0.98% | 5,807 |
| Jul 7, 2026 | 7.23 | 7.23 | 7.11 | 7.11 | 7.11 | -1.80% | 16,564 |
| Jul 6, 2026 | 7.13 | 7.24 | 7.13 | 7.24 | 7.24 | 1.69% | 72,894 |
| Jul 3, 2026 | 7.18 | 7.18 | 7.01 | 7.12 | 7.12 | -0.70% | 24,933 |
| Jul 2, 2026 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | -0.28% | 14,680 |
| Jul 1, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Jun 30, 2026 | 7.18 | 7.19 | 7.17 | 7.19 | 7.19 | 0.14% | 201 |
| Jun 29, 2026 | 7.19 | 7.19 | 7.18 | 7.18 | 7.18 | -0.28% | 618 |
| Jun 26, 2026 | 7.21 | 7.21 | 7.18 | 7.20 | 7.20 | - | 8,694 |
| Jun 25, 2026 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | -0.55% | 41,801 |
| Jun 24, 2026 | 7.28 | 7.28 | 7.24 | 7.24 | 7.24 | -0.55% | 6,220 |
| Jun 23, 2026 | 7.32 | 7.32 | 7.25 | 7.28 | 7.28 | - | 16,955 |
| Jun 22, 2026 | 7.34 | 7.34 | 7.23 | 7.28 | 7.28 | -1.09% | 7,742 |
| Jun 19, 2026 | 7.17 | 7.36 | 7.17 | 7.36 | 7.36 | 2.51% | 17,695 |
| Jun 18, 2026 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | 0.14% | 6,414 |
| Jun 17, 2026 | 7.08 | 7.27 | 7.08 | 7.17 | 7.17 | 0.56% | 40,553 |
| Jun 16, 2026 | 7.15 | 7.16 | 7.13 | 7.13 | 7.13 | - | 25,064 |
| Jun 12, 2026 | 7.07 | 7.15 | 7.07 | 7.13 | 7.13 | 0.85% | 2,212,868 |
| Jun 11, 2026 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | 0.14% | 1,021 |
| Jun 10, 2026 | 7.08 | 7.08 | 7.01 | 7.06 | 7.06 | -0.14% | 21,333 |
| Jun 9, 2026 | 6.99 | 7.07 | 6.99 | 7.07 | 7.07 | 1.29% | 235,743 |
| Jun 8, 2026 | 6.99 | 6.99 | 6.91 | 6.98 | 6.98 | -0.29% | 7,742 |
| Jun 5, 2026 | 7.04 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 15,190 |
| Jun 4, 2026 | 7.08 | 7.08 | 7.05 | 7.05 | 7.05 | -0.28% | 13,832 |