Emirates Insurance Company P.J.S.C. (ADX:EIC)
United Arab Emirates · Delayed Price · Currency is AED 7.22
-0.38 (-5.00%)
At close: May 22, 2026
ADX:EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.00% | 59,734 |
| May 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 11, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 8.57% | - |
| Apr 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Apr 15, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.00 | 1.33% | 161,980 |
| Apr 14, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 6.91 | -1.32% | 106,000 |
| Apr 13, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.00 | 2.70% | 42,858 |
| Apr 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 6.82 | -2.63% | 13,056 |
| Apr 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Apr 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Apr 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Apr 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Apr 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Apr 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | 131 |
| Apr 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 31, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | 86 |
| Mar 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | 500 |
| Mar 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |