Anan Investment Holding PJSC (ADX:ANAN)
United Arab Emirates · Delayed Price · Currency is AED 1.000
-0.010 (-0.99%)
At close: Apr 13, 2026
ADX:ANAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 10,015,670 |
| Apr 9, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -4.76% | 12,610,320 |
| Apr 8, 2026 | 1.04 | 1.09 | 1.03 | 1.05 | 1.05 | 6.06% | 31,460,690 |
| Apr 7, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 12,765,642 |
| Apr 6, 2026 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 13,856,340 |
| Apr 3, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 12,122,860 |
| Apr 2, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 12,400,300 |
| Apr 1, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | 1.98% | 11,314,049 |
| Mar 31, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 2,788,962 |
| Mar 30, 2026 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | - | 4,598,193 |
| Mar 27, 2026 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -4.59% | 43,419,950 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -4.39% | 4,205,413 |
| Mar 25, 2026 | 1.08 | 1.18 | 1.06 | 1.14 | 1.14 | 6.54% | 24,151,680 |
| Mar 24, 2026 | 1.05 | 1.09 | 1.03 | 1.07 | 1.07 | 2.88% | 10,396,510 |
| Mar 23, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -4.59% | 32,742,090 |
| Mar 18, 2026 | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | - | 5,445,751 |
| Mar 17, 2026 | 0.99 | 1.09 | 0.97 | 1.09 | 1.09 | 6.86% | 6,796,725 |
| Mar 16, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -4.67% | 974,861 |
| Mar 13, 2026 | 1.00 | 1.07 | 0.99 | 1.07 | 1.07 | 3.88% | 4,662,938 |
| Mar 12, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 5,025,550 |
| Mar 11, 2026 | 1.14 | 1.17 | 1.08 | 1.08 | 1.08 | -4.42% | 10,003,360 |
| Mar 10, 2026 | 1.11 | 1.20 | 1.10 | 1.13 | 1.13 | -0.88% | 11,962,860 |
| Mar 9, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -5.00% | 1,212,672 |
| Mar 6, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -4.76% | 14,621,610 |
| Mar 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | 1,699,115 |
| Mar 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 155,072 |
| Feb 27, 2026 | 1.33 | 1.46 | 1.33 | 1.38 | 1.38 | 3.76% | 57,294,090 |
| Feb 26, 2026 | 1.30 | 1.35 | 1.26 | 1.33 | 1.33 | 1.53% | 21,156,750 |
| Feb 25, 2026 | 1.25 | 1.37 | 1.25 | 1.31 | 1.31 | 6.50% | 78,859,180 |
| Feb 24, 2026 | 1.08 | 1.23 | 1.06 | 1.23 | 1.23 | 14.95% | 48,626,890 |
| Feb 23, 2026 | 1.08 | 1.14 | 1.06 | 1.07 | 1.07 | -0.93% | 7,385,533 |
| Feb 20, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 19,935,960 |
| Feb 19, 2026 | 1.14 | 1.15 | 1.08 | 1.10 | 1.10 | -2.65% | 4,548,911 |
| Feb 18, 2026 | 1.14 | 1.16 | 1.08 | 1.13 | 1.13 | -3.42% | 10,335,780 |
| Feb 17, 2026 | 1.32 | 1.32 | 1.14 | 1.17 | 1.17 | -7.14% | 25,411,670 |
| Feb 16, 2026 | 1.11 | 1.26 | 1.09 | 1.26 | 1.26 | 14.55% | 28,921,140 |
| Feb 13, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -0.90% | 4,950,269 |
| Feb 12, 2026 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 33,950,050 |
| Feb 11, 2026 | 1.14 | 1.16 | 1.07 | 1.12 | 1.12 | -0.88% | 17,988,280 |
| Feb 10, 2026 | 1.05 | 1.17 | 0.97 | 1.13 | 1.13 | 6.60% | 26,148,650 |
| Feb 9, 2026 | 1.18 | 1.19 | 1.06 | 1.06 | 1.06 | -9.40% | 35,110,920 |
| Feb 6, 2026 | 1.12 | 1.22 | 1.12 | 1.17 | 1.17 | - | 9,499,808 |
| Feb 5, 2026 | 1.30 | 1.30 | 1.17 | 1.17 | 1.17 | -9.30% | 8,531,078 |
| Feb 4, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 8,665,431 |
| Feb 3, 2026 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -5.88% | 10,097,600 |
| Feb 2, 2026 | 1.32 | 1.36 | 1.28 | 1.36 | 1.36 | 3.03% | 9,152,125 |
| Jan 30, 2026 | 1.28 | 1.34 | 1.26 | 1.32 | 1.32 | 3.13% | 3,633,508 |
| Jan 29, 2026 | 1.33 | 1.34 | 1.26 | 1.28 | 1.28 | -3.03% | 3,944,830 |
| Jan 28, 2026 | 1.35 | 1.47 | 1.30 | 1.32 | 1.32 | -2.22% | 42,023,480 |
| Jan 27, 2026 | 1.34 | 1.40 | 1.31 | 1.35 | 1.35 | 0.75% | 9,351,664 |