Anan Investment Holding PJSC (ADX:ANAN)
United Arab Emirates · Delayed Price · Currency is AED 1.210
+0.020 (1.68%)
At close: Jul 3, 2026
ADX:ANAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 24,719,840 |
| Jul 1, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.80% | 19,246,110 |
| 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% | 41,099,460 |
| Jun 26, 2026 | 1.23 | 1.31 | 1.20 | 1.26 | 1.26 | 0.80% | 23,889,610 |
| Jun 25, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 10,818,700 |
| Jun 24, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 6,378,634 |
| Jun 23, 2026 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | - | 39,116,260 |
| Jun 22, 2026 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | 31,786,120 |
| Jun 19, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -2.11% | 13,146,530 |
| Jun 18, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 13,717,400 |
| Jun 17, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 7,779,480 |
| Jun 16, 2026 | 1.43 | 1.58 | 1.41 | 1.46 | 1.46 | 3.55% | 75,401,730 |
| Jun 12, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 14,053,080 |
| Jun 11, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 11,133,300 |
| Jun 10, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 8,533,727 |
| Jun 9, 2026 | 1.41 | 1.46 | 1.41 | 1.42 | 1.42 | 0.71% | 11,756,034 |
| Jun 8, 2026 | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | -2.76% | 9,501,689 |
| Jun 5, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 9,280,424 |
| Jun 4, 2026 | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -4.58% | 40,170,810 |
| Jun 3, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -0.65% | 17,846,590 |
| Jun 2, 2026 | 1.52 | 1.60 | 1.51 | 1.54 | 1.54 | 0.65% | 35,617,900 |
| Jun 1, 2026 | 1.54 | 1.57 | 1.51 | 1.53 | 1.53 | -0.65% | 17,756,610 |
| May 25, 2026 | 1.57 | 1.59 | 1.47 | 1.54 | 1.54 | - | 83,690,050 |
| May 22, 2026 | 1.42 | 1.56 | 1.39 | 1.54 | 1.54 | 13.24% | 45,868,850 |
| May 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.29% | - |
| May 20, 2026 | 1.40 | 1.45 | 1.35 | 1.41 | 1.36 | 0.71% | 31,102,980 |
| May 19, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.35 | -4.76% | 24,040,820 |
| May 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | -4.55% | 772,469 |
| May 15, 2026 | 1.63 | 1.63 | 1.54 | 1.54 | 1.48 | -4.94% | 40,427,430 |
| May 14, 2026 | 1.60 | 1.65 | 1.58 | 1.62 | 1.56 | -1.22% | 30,884,200 |
| May 13, 2026 | 1.72 | 1.72 | 1.64 | 1.64 | 1.58 | -4.65% | 23,373,390 |
| May 12, 2026 | 1.72 | 1.78 | 1.65 | 1.72 | 1.65 | -0.58% | 47,162,770 |
| May 11, 2026 | 1.73 | 1.75 | 1.69 | 1.73 | 1.66 | -1.14% | 24,231,920 |
| May 8, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.68 | -4.89% | 28,126,630 |
| May 7, 2026 | 1.88 | 1.94 | 1.83 | 1.84 | 1.77 | -2.13% | 50,290,190 |
| May 6, 2026 | 1.87 | 1.93 | 1.84 | 1.88 | 1.81 | 1.08% | 41,640,930 |
| May 5, 2026 | 1.88 | 1.95 | 1.79 | 1.86 | 1.79 | -1.06% | 96,380,800 |
| May 4, 2026 | 1.84 | 1.92 | 1.82 | 1.88 | 1.81 | 6.21% | 62,811,310 |
| May 1, 2026 | 1.62 | 1.81 | 1.62 | 1.77 | 1.70 | 9.26% | 70,603,180 |
| Apr 30, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.56 | -1.82% | 23,259,570 |
| Apr 29, 2026 | 1.63 | 1.69 | 1.62 | 1.65 | 1.59 | 0.61% | 52,835,120 |
| Apr 28, 2026 | 1.67 | 1.68 | 1.61 | 1.64 | 1.58 | -1.80% | 30,454,230 |
| Apr 27, 2026 | 1.65 | 1.82 | 1.63 | 1.67 | 1.61 | 3.09% | 69,402,950 |
| Apr 24, 2026 | 1.55 | 1.69 | 1.54 | 1.62 | 1.56 | 5.19% | 103,982,000 |
| Apr 23, 2026 | 1.46 | 1.59 | 1.45 | 1.54 | 1.48 | 4.76% | 108,281,400 |
| Apr 22, 2026 | 1.45 | 1.52 | 1.44 | 1.47 | 1.41 | 2.80% | 87,012,170 |
| Apr 21, 2026 | 1.47 | 1.49 | 1.41 | 1.43 | 1.38 | -3.38% | 39,629,890 |
| Apr 20, 2026 | 1.51 | 1.55 | 1.42 | 1.48 | 1.42 | 1.37% | 100,465,800 |