Anan Investment Holding PJSC (ADX:ANAN)
United Arab Emirates · Delayed Price · Currency is AED 1.200
-0.010 (-0.83%)
At close: Sep 2, 2026
ADX:ANAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 50,899,980 |
| Sep 1, 2026 | 1.15 | 1.24 | 1.14 | 1.21 | 1.21 | 5.22% | 69,778,011 |
| Aug 31, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 3,425,438 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -0.85% | 8,097,888 |
| Aug 26, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | - | 11,401,009 |
| Aug 25, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 58,072,622 |
| Aug 24, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | - | 6,735,018 |
| Aug 21, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 3,576,087 |
| Aug 20, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 5,008,367 |
| Aug 19, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | - | 5,941,225 |
| Aug 18, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 3,833,839 |
| Aug 17, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 5,050,861 |
| Aug 14, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 8,534,004 |
| Aug 13, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 6,037,320 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 11, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 11,426,950 |
| Aug 10, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 44,474,920 |
| Aug 7, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 59,393,880 |
| Aug 6, 2026 | 1.20 | 1.26 | 1.19 | 1.21 | 1.21 | 1.68% | 47,649,860 |
| Aug 5, 2026 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 5.31% | 27,025,210 |
| Aug 4, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 34,082,836 |
| Aug 3, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 5,875,887 |
| Jul 31, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | - | 6,479,379 |
| Jul 30, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 45,747,453 |
| Jul 29, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 3,335,152 |
| Jul 28, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 3,591,410 |
| Jul 27, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 3,709,902 |
| Jul 24, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 10,003,157 |
| Jul 23, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 7,353,591 |
| Jul 22, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | - | 57,051,840 |
| Jul 21, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 4,446,126 |
| Jul 20, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | - | 11,302,184 |
| Jul 17, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 37,169,551 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 53,324,362 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 10,178,678 |
| Jul 14, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -2.46% | 19,173,081 |
| Jul 13, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 28,131,460 |
| Jul 10, 2026 | 1.20 | 1.24 | 1.19 | 1.23 | 1.23 | 2.50% | 30,694,636 |
| Jul 9, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 32,226,257 |
| Jul 8, 2026 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | -1.67% | 28,296,727 |
| Jul 7, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 19,102,099 |
| Jul 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 3, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 8,155,632 |
| Jul 2, 2026 | 1.18 | 1.23 | 1.16 | 1.19 | 1.19 | - | 24,719,846 |
| Jul 1, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.80% | 19,246,119 |
| Jun 30, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 5,878,464 |
| Jun 29, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 41,099,469 |
| Jun 26, 2026 | 1.23 | 1.31 | 1.20 | 1.26 | 1.26 | 0.80% | 23,889,613 |
| Jun 25, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 10,818,705 |
| Jun 24, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 6,378,634 |