Anan Investment Holding PJSC (ADX:ANAN)
United Arab Emirates · Delayed Price · Currency is AED 1.040
0.00 (0.00%)
At close: Mar 23, 2026
ADX:ANAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -4.59% | 20,042,807 |
| 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 |
| Jan 26, 2026 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | -1.47% | 5,633,929 |
| Jan 23, 2026 | 1.41 | 1.41 | 1.32 | 1.36 | 1.36 | -2.86% | 5,517,410 |
| Jan 22, 2026 | 1.38 | 1.48 | 1.35 | 1.40 | 1.40 | 3.70% | 32,551,680 |
| Jan 21, 2026 | 1.46 | 1.46 | 1.32 | 1.35 | 1.35 | -7.53% | 19,848,270 |
| 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 |