Emirates Insurance Company P.J.S.C. (ADX:EIC)
United Arab Emirates · Delayed Price · Currency is AED 7.70
0.00 (0.00%)
At close: Sep 22, 2026
ADX:EIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 7, 2026 | 8.09 | 8.09 | 7.70 | 7.70 | 7.70 | -4.82% | 101 |
| Sep 4, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Sep 3, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Sep 2, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Sep 1, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 1,236 |
| Aug 31, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 1 |
| Aug 27, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 3 |
| Aug 26, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Aug 25, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Aug 24, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Aug 21, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 12.67% | 20 |
| Aug 20, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Aug 19, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Aug 18, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -4.90% | 5,817 |
| Aug 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -4.91% | 31,885 |
| Aug 10, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% | 10 |
| Aug 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 10 |
| Aug 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 2,000 |
| Aug 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 31, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 4 |
| Jul 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 5 |
| Jul 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 3,002 |
| Jul 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |