Anan Investment Holding PJSC (ADX:ANAN)
United Arab Emirates · Delayed Price · Currency is AED 0.8700
-0.0100 (-1.14%)
At close: Nov 2, 2026
ADX:ANAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | -1.14% | 3,244,878 |
| Oct 30, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 4,004,295 |
| Oct 29, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.42% | 4,049,474 |
| Oct 28, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.98% | 8,939,828 |
| Oct 27, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 1.88% | 22,400,129 |
| Oct 26, 2026 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 1.46% | 15,100,591 |
| Oct 23, 2026 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -4.90% | 29,201,080 |
| Oct 22, 2026 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -2.29% | 17,146,172 |
| Oct 21, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | - | 38,234,011 |
| Oct 20, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -4.95% | 21,053,275 |
| Oct 19, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 7,643,477 |
| Oct 16, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 36,235,400 |
| Oct 15, 2026 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 112,765,299 |
| Oct 14, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 8,999,244 |
| Oct 13, 2026 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 10,835,529 |
| Oct 12, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 13,402,200 |
| Oct 9, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 10,047,598 |
| Oct 8, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 12,570,241 |
| Oct 7, 2026 | 1.05 | 1.11 | 1.05 | 1.07 | 1.07 | - | 34,581,514 |
| Oct 6, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 23,108,408 |
| Oct 5, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.70% | 6,278,732 |
| Oct 2, 2026 | 1.11 | 1.11 | 1.06 | 1.11 | 1.11 | - | 30,664,366 |
| Oct 1, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 9,875,261 |
| Sep 30, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 23,591,240 |
| Sep 29, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 23,045,241 |
| Sep 28, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 27,121,033 |
| Sep 25, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 17,970,848 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 43,551,803 |
| Sep 23, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 23,184,101 |
| Sep 22, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 43,425,267 |
| Sep 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 18, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 30,971,145 |
| Sep 17, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 76,289,970 |
| Sep 16, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 38,851,716 |
| Sep 15, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 38,834,710 |
| Sep 14, 2026 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 58,153,802 |
| Sep 11, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 41,038,726 |
| Sep 10, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | - | 29,498,913 |
| Sep 9, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 17,461,195 |
| Sep 8, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 38,553,414 |
| Sep 7, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 25,699,673 |
| Sep 4, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 33,434,483 |
| Sep 3, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 25,031,162 |
| Sep 2, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 50,899,982 |
| 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 |