Finance House P.J.S.C. (ADX:FH)
United Arab Emirates · Delayed Price · Currency is AED 2.150
0.00 (0.00%)
At close: Jan 16, 2026
Finance House P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 19, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 16, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 15, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 14, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 13, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 12, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 9, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 8, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 7, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 6, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 5, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 2, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Dec 31, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Dec 30, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Dec 29, 2025 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | -1.83% | 1,103 |
| Dec 26, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Dec 25, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Dec 24, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Dec 23, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Dec 22, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Dec 19, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Dec 18, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Dec 17, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Dec 16, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Dec 15, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Dec 12, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Dec 11, 2025 | 2.19 | 2.20 | 2.19 | 2.19 | 2.19 | 10.61% | 15,000 |
| Dec 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -9.59% | 2,550 |
| Dec 9, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Dec 8, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Dec 5, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Dec 4, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Dec 3, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Nov 28, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Nov 27, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Nov 26, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Nov 25, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Nov 24, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Nov 21, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Nov 20, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Nov 19, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Nov 18, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Nov 17, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Nov 14, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Nov 13, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Nov 12, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Nov 11, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Nov 10, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | 50 |
| Nov 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |