Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
United Arab Emirates · Delayed Price · Currency is AED 7.40
-0.01 (-0.13%)
At close: May 22, 2026
ADX:ADNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 7.88 | 7.88 | 7.85 | 7.85 | 7.85 | -0.25% | 6,732 |
| May 6, 2026 | 7.43 | 8.16 | 7.43 | 7.87 | 7.87 | 6.06% | 68,293 |
| May 5, 2026 | 7.37 | 7.75 | 7.37 | 7.42 | 7.42 | -4.26% | 49,665 |
| May 4, 2026 | 7.68 | 7.75 | 7.67 | 7.75 | 7.75 | 1.04% | 5,761 |
| May 1, 2026 | 7.71 | 7.71 | 7.67 | 7.67 | 7.67 | -0.65% | 6,309 |
| Apr 30, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.13% | 5,867 |
| Apr 29, 2026 | 7.73 | 7.73 | 7.72 | 7.73 | 7.73 | -0.13% | 7,448 |
| Apr 28, 2026 | 7.73 | 7.74 | 7.73 | 7.74 | 7.74 | - | 837 |
| Apr 27, 2026 | 7.74 | 7.75 | 7.74 | 7.74 | 7.74 | -0.13% | 8,039 |
| Apr 24, 2026 | 7.76 | 7.76 | 7.74 | 7.75 | 7.75 | -0.13% | 33,954 |
| Apr 23, 2026 | 7.79 | 7.79 | 7.76 | 7.76 | 7.76 | -0.13% | 5,451 |
| Apr 22, 2026 | 7.73 | 7.77 | 7.70 | 7.77 | 7.77 | 0.65% | 480,793 |
| Apr 21, 2026 | 7.72 | 7.72 | 7.66 | 7.72 | 7.72 | 0.13% | 35,123 |
| Apr 20, 2026 | 7.83 | 7.83 | 7.71 | 7.71 | 7.71 | -1.53% | 24,238 |
| Apr 17, 2026 | 8.04 | 8.04 | 7.82 | 7.83 | 7.83 | 1.56% | 3,130 |
| Apr 16, 2026 | 7.28 | 8.00 | 7.28 | 7.71 | 7.71 | 5.62% | 33,882 |
| Apr 15, 2026 | 7.27 | 7.30 | 7.24 | 7.30 | 7.30 | 0.69% | 1,765 |
| Apr 14, 2026 | 7.24 | 7.25 | 7.21 | 7.25 | 7.25 | - | 8,672 |
| Apr 13, 2026 | 7.19 | 7.25 | 7.19 | 7.25 | 7.25 | 0.83% | 2,177 |
| Apr 10, 2026 | 7.05 | 7.19 | 7.05 | 7.19 | 7.19 | 1.84% | 68,618 |
| Apr 9, 2026 | 7.06 | 7.06 | 6.97 | 7.06 | 7.06 | 0.14% | 318 |
| Apr 8, 2026 | 7.10 | 7.10 | 6.97 | 7.05 | 7.05 | 0.71% | 44,700 |
| Apr 7, 2026 | 6.87 | 7.12 | 6.78 | 7.00 | 7.00 | 1.45% | 36,417 |
| Apr 6, 2026 | 6.89 | 6.98 | 6.80 | 6.90 | 6.90 | 0.73% | 22,560 |
| Apr 3, 2026 | 6.85 | 6.89 | 6.85 | 6.85 | 6.85 | -0.29% | 6,831 |
| Apr 2, 2026 | 6.95 | 6.95 | 6.87 | 6.87 | 6.87 | 0.44% | 2,564 |
| Apr 1, 2026 | 6.79 | 6.84 | 6.79 | 6.84 | 6.84 | 0.88% | 6,865 |
| Mar 31, 2026 | 6.78 | 6.78 | 6.74 | 6.78 | 6.78 | 0.74% | 805 |
| Mar 30, 2026 | 6.71 | 6.73 | 6.71 | 6.73 | 6.73 | 0.30% | 3,647 |
| Mar 27, 2026 | 6.82 | 6.90 | 6.71 | 6.71 | 6.71 | -2.47% | 12,326 |
| Mar 26, 2026 | 6.85 | 6.88 | 6.82 | 6.88 | 6.88 | - | 13,622 |
| Mar 25, 2026 | 6.75 | 6.92 | 6.75 | 6.88 | 6.88 | 1.78% | 47,957 |
| Mar 24, 2026 | 6.90 | 6.95 | 6.68 | 6.76 | 6.76 | -1.31% | 242,575 |
| Mar 23, 2026 | 6.86 | 6.90 | 6.85 | 6.85 | 6.85 | - | 12,237 |
| Mar 18, 2026 | 7.00 | 7.20 | 6.85 | 6.85 | 6.85 | 1.63% | 35,825 |
| Mar 17, 2026 | 7.37 | 7.40 | 7.02 | 7.21 | 6.74 | -2.04% | 63,345 |
| Mar 16, 2026 | 7.72 | 7.72 | 7.34 | 7.36 | 6.88 | -4.66% | 83,862 |
| Mar 13, 2026 | 7.68 | 7.90 | 7.31 | 7.72 | 7.22 | 0.39% | 118,313 |
| Mar 12, 2026 | 7.80 | 7.90 | 7.68 | 7.69 | 7.19 | -3.27% | 147,362 |