Al Wathba National Insurance Company PJSC (ADX:AWNIC)
United Arab Emirates · Delayed Price · Currency is AED 3.740
0.00 (0.00%)
At close: Aug 1, 2025, 2:44 PM GST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | - | - |
| Jul 31, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | - | - |
| Jul 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 14.37% | 90 |
| Jul 29, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | - | - |
| Jul 28, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | - | - |
| Jul 25, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | - | - |
| Jul 24, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | - | - |
| Jul 23, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | - | - |
| Jul 22, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | - | - |
| Jul 21, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | - | - |
| Jul 18, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | - | - |
| Jul 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | - | - |
| Jul 16, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | - | 13,875 |
| Jul 15, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | -8.15% | 605 |
| Jul 14, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | - | - |
| Jul 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | - | - |
| Jul 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | - | - |
| Jul 9, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | - | - |
| Jul 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | - | - |
| Jul 7, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | -6.32% | 5,623 |
| Jul 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | - |
| Jul 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | - |
| Jul 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5.56% | 50 |
| Jul 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | - |
| Jun 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | - |
| Jun 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | - |
| Jun 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | - |
| Jun 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | - |
| Jun 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | - |
| Jun 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | - |
| Jun 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | - |
| Jun 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | - |
| Jun 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | - |
| Jun 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | - |
| Jun 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | - |
| Jun 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | - |
| Jun 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | - |
| Jun 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | - |
| Jun 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | 13.92% | 1,559,900 |
| Jun 4, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | - | - |
| Jun 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | - | - |
| Jun 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | - | - |
| May 30, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -9.71% | 45 |
| May 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| May 28, 2025 | 3.50 | 3.50 | 3.16 | 3.50 | - | - | 145 |
| May 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| May 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| May 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| May 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| May 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |