Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
United Arab Emirates · Delayed Price · Currency is AED 7.07
+0.05 (0.71%)
At close: Jul 23, 2026
ADX:ADNIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 7.03 | 7.07 | 7.03 | 7.07 | 7.07 | 0.71% | 3,210 |
| 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 |
| Jun 3, 2026 | 7.31 | 7.31 | 7.07 | 7.07 | 7.07 | -3.42% | 19,767 |
| Jun 2, 2026 | 7.30 | 7.32 | 7.25 | 7.32 | 7.32 | 0.14% | 2,475 |
| Jun 1, 2026 | 7.39 | 7.41 | 7.31 | 7.31 | 7.31 | -1.22% | 9,446 |
| May 25, 2026 | 7.41 | 7.41 | 7.38 | 7.40 | 7.40 | - | 4,438 |
| May 22, 2026 | 7.42 | 7.50 | 7.40 | 7.40 | 7.40 | -0.13% | 7,251 |
| May 21, 2026 | 7.43 | 7.43 | 7.41 | 7.41 | 7.41 | -0.13% | 1,689 |
| May 20, 2026 | 7.47 | 7.47 | 7.42 | 7.42 | 7.42 | -0.67% | 10,656 |
| May 19, 2026 | 7.52 | 7.52 | 7.47 | 7.47 | 7.47 | -0.66% | 15,587 |
| May 18, 2026 | 7.58 | 7.58 | 7.52 | 7.52 | 7.52 | -0.92% | 13,406 |
| May 15, 2026 | 7.60 | 7.61 | 7.59 | 7.59 | 7.59 | -0.13% | 5,474 |
| May 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.04% | 1,000 |
| May 13, 2026 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | - | 5,163 |
| May 12, 2026 | 7.70 | 7.70 | 7.65 | 7.68 | 7.68 | -0.26% | 6,152 |
| May 11, 2026 | 7.74 | 7.74 | 7.70 | 7.70 | 7.70 | -0.65% | 6,313 |
| May 8, 2026 | 7.86 | 7.86 | 7.75 | 7.75 | 7.75 | -1.27% | 8,105 |