Emirates Insurance Company P.J.S.C. (ADX:EIC)
United Arab Emirates · Delayed Price · Currency is AED 7.50
+0.10 (1.35%)
At close: Apr 13, 2026
ADX:EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | 13,056 |
| Apr 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 131 |
| Apr 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 31, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 86 |
| Mar 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 500 |
| Mar 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 11, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 13.43% | 1,725 |
| Feb 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Feb 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Feb 17, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 42,523 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,771 |
| Feb 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jan 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jan 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jan 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 5,493,735 |
| Jan 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 459,544 |