Anan Investment Holding PJSC (ADX:ANAN)
United Arab Emirates · Delayed Price · Currency is AED 1.460
+0.190 (14.96%)
At close: Jan 20, 2026
ADX:ANAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.30 | 1.46 | 1.26 | 1.46 | 1.46 | 14.96% | 25,415,050 |
| Jan 19, 2026 | 1.16 | 1.27 | 1.14 | 1.27 | 1.27 | 14.41% | 30,072,750 |
| Jan 16, 2026 | 0.98 | 1.11 | 0.97 | 1.11 | 1.11 | 14.20% | 12,320,490 |
| Jan 15, 2026 | 0.85 | 0.97 | 0.83 | 0.97 | 0.97 | 14.89% | 40,285,700 |
| Jan 14, 2026 | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | -0.47% | 2,323,076 |
| Jan 13, 2026 | 0.85 | 0.86 | 0.82 | 0.85 | 0.85 | 1.07% | 697,686 |
| Jan 12, 2026 | 0.84 | 0.86 | 0.78 | 0.84 | 0.84 | 10.22% | 2,851,287 |
| Jan 9, 2026 | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | 14.91% | 3,087,279 |
| Jan 8, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 14.88% | 826,207 |
| Jan 7, 2026 | 0.58 | 0.58 | 0.50 | 0.58 | 0.58 | 14.91% | 14,182,440 |
| Jan 6, 2026 | 0.44 | 0.50 | 0.42 | 0.50 | 0.50 | 14.84% | 75,011 |
| Jan 5, 2026 | 0.41 | 0.44 | 0.39 | 0.44 | 0.44 | 11.17% | 14,115 |
| Jan 2, 2026 | 0.40 | 0.40 | 0.34 | 0.39 | 0.39 | 4.23% | 464,625 |
| Dec 31, 2025 | 0.40 | 0.48 | 0.38 | 0.38 | 0.38 | -10.00% | 1,443,303 |
| Dec 30, 2025 | 0.36 | 0.42 | 0.36 | 0.42 | 0.42 | 4.48% | 437,397 |
| Dec 29, 2025 | 0.40 | 0.51 | 0.40 | 0.40 | 0.40 | -9.87% | 789,974 |
| Dec 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -9.90% | 48,120 |
| Dec 25, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | -9.84% | 7,391 |
| Dec 24, 2025 | 0.55 | 0.61 | 0.55 | 0.55 | 0.55 | -10.00% | 23,140 |
| Dec 23, 2025 | 0.68 | 0.68 | 0.61 | 0.61 | 0.61 | -9.90% | 110,854 |
| Dec 22, 2025 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -9.97% | 2,316 |
| Dec 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -9.94% | 105,433 |
| Dec 18, 2025 | 0.93 | 0.93 | 0.84 | 0.84 | 0.84 | -9.92% | 117,878 |
| Dec 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -10.00% | 2,141 |
| Dec 16, 2025 | 1.14 | 1.14 | 1.03 | 1.03 | 1.03 | -9.65% | 1,501 |
| Dec 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -9.52% | 344 |
| Dec 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.00% | 240 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.28% | 796 |
| Dec 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -9.58% | 200 |
| Dec 9, 2025 | 1.84 | 1.84 | 1.67 | 1.67 | 1.67 | -9.73% | 4,614 |
| Dec 8, 2025 | 1.46 | 1.85 | 1.46 | 1.85 | 1.85 | 14.20% | 3,000 |
| Dec 5, 2025 | 2.04 | 2.05 | 1.62 | 1.62 | 1.62 | -9.50% | 7,596 |
| Dec 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -9.60% | 489 |
| Dec 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -9.59% | 1 |
| Nov 28, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -9.88% | 150 |
| Nov 27, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -10.00% | 206 |
| Nov 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | 190 |
| Nov 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -9.91% | 155 |
| Nov 24, 2025 | 3.70 | 3.70 | 3.33 | 3.33 | 3.33 | -10.00% | 9,800 |
| Nov 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -8.64% | 500 |
| Nov 19, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 12, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |