Finance House P.J.S.C. (ADX:FH)
United Arab Emirates · Delayed Price · Currency is AED 1.900
-0.090 (-4.52%)
At close: Nov 2, 2026
Finance House P.J.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | 6,000 |
| Oct 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Oct 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Oct 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Oct 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Oct 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Oct 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Oct 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Oct 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.97% | 1 |
| Oct 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Oct 19, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Oct 16, 2026 | 1.93 | 2.03 | 1.93 | 2.03 | 2.03 | 4.10% | 18,033 |
| Oct 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.88% | 10,000 |
| Oct 14, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | -1.91% | 16,000 |
| Oct 13, 2026 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | - | 51,000 |
| Oct 12, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Oct 9, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Oct 8, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Oct 7, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Oct 6, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Oct 5, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Oct 2, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Oct 1, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 30, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 29, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 28, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 25, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 24, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 23, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 22, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 21, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 18, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 17, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 16, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.46% | 2 |
| Sep 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 14, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 1, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 25,000 |