Al Dhafra Insurance Company P.S.C. (ADX:DHAFRA)
United Arab Emirates · Delayed Price · Currency is AED 8.19
0.00 (0.00%)
Last updated: Jul 1, 2026, 10:00 AM GST
ADX:DHAFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jul 1, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jun 30, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jun 29, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jun 26, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jun 25, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jun 24, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jun 23, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jun 22, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jun 19, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jun 18, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jun 17, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jun 16, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 14.87% | 1 |
| Jun 12, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 15.00% | 175 |
| Jun 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 777 |
| Jun 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.08% | 4 |
| May 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.99% | 4,102 |
| May 19, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| May 18, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| May 15, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| May 14, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| May 13, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| May 12, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| May 11, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| May 8, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| May 7, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| May 6, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| May 5, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| May 4, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| May 1, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 30, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 29, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 28, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 27, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 24, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 23, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 22, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 21, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 20, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 17, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |