Anan Investment Holding PJSC (ADX:ANAN)
United Arab Emirates · Delayed Price · Currency is AED 1.540
+0.180 (13.24%)
At close: May 22, 2026
ADX:ANAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.42 | 1.56 | 1.39 | 1.54 | 1.54 | 13.24% | 43,252,539 |
| 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 |
| Apr 17, 2026 | 1.31 | 1.46 | 1.30 | 1.46 | 1.40 | 14.96% | 93,087,730 |
| Apr 16, 2026 | 1.13 | 1.27 | 1.13 | 1.27 | 1.22 | 14.41% | 64,955,640 |
| Apr 15, 2026 | 1.07 | 1.17 | 1.02 | 1.11 | 1.07 | 4.72% | 88,312,600 |
| Apr 14, 2026 | 1.01 | 1.07 | 1.00 | 1.06 | 1.02 | 6.00% | 22,130,680 |
| Apr 13, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 0.96 | -0.99% | 9,025,704 |
| Apr 10, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 0.97 | 1.00% | 10,015,670 |
| Apr 9, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 0.96 | -4.76% | 12,610,320 |
| Apr 8, 2026 | 1.04 | 1.09 | 1.03 | 1.05 | 1.01 | 6.06% | 31,460,690 |
| Apr 7, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.95 | -2.94% | 12,765,640 |
| Apr 6, 2026 | 1.03 | 1.05 | 1.00 | 1.02 | 0.98 | -1.92% | 13,856,340 |
| Apr 3, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.00 | 2.97% | 12,122,860 |
| Apr 2, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 0.97 | -1.94% | 12,400,300 |
| Apr 1, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 0.99 | 1.98% | 11,314,040 |
| Mar 31, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 0.97 | -2.88% | 2,788,962 |
| Mar 30, 2026 | 1.04 | 1.07 | 1.01 | 1.04 | 1.00 | - | 4,598,193 |
| Mar 27, 2026 | 1.05 | 1.08 | 1.04 | 1.04 | 1.00 | -4.59% | 43,419,950 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.05 | -4.39% | 4,205,413 |
| Mar 25, 2026 | 1.08 | 1.18 | 1.06 | 1.14 | 1.10 | 6.54% | 24,151,680 |
| Mar 24, 2026 | 1.05 | 1.09 | 1.03 | 1.07 | 1.03 | 2.88% | 10,396,510 |
| Mar 23, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.00 | -4.59% | 32,742,090 |
| Mar 18, 2026 | 1.09 | 1.12 | 1.06 | 1.09 | 1.05 | - | 5,445,751 |
| Mar 17, 2026 | 0.99 | 1.09 | 0.97 | 1.09 | 1.05 | 6.86% | 6,796,725 |
| Mar 16, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.98 | -4.67% | 974,861 |
| Mar 13, 2026 | 1.00 | 1.07 | 0.99 | 1.07 | 1.03 | 3.88% | 4,662,938 |
| Mar 12, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 0.99 | -4.63% | 5,025,550 |