HAYAH Insurance Company P.J.S.C. (ADX:HAYAH)
United Arab Emirates · Delayed Price · Currency is AED 1.450
-0.120 (-7.64%)
Last updated: Nov 17, 2025, 10:00 AM GST
ADX:HAYAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 7.35% | 500 |
| Nov 18, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -6.21% | 5,829 |
| Nov 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -7.64% | 4,500 |
| Nov 14, 2025 | 1.42 | 1.57 | 1.42 | 1.57 | 1.57 | - | 469,796 |
| Nov 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 12, 2025 | 1.47 | 1.57 | 1.46 | 1.57 | 1.57 | 3.29% | 6,905 |
| Nov 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Nov 10, 2025 | 1.46 | 1.54 | 1.46 | 1.52 | 1.52 | 1.33% | 4,756 |
| Nov 7, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 5,801 |
| Nov 6, 2025 | 1.58 | 1.58 | 1.46 | 1.46 | 1.46 | -2.67% | 8,010 |
| Nov 5, 2025 | 1.57 | 1.59 | 1.50 | 1.50 | 1.50 | 2.74% | 40,303 |
| Nov 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -8.18% | 1,000 |
| Nov 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 30, 2025 | 1.42 | 1.59 | 1.42 | 1.59 | 1.59 | 1.27% | 4,122 |
| Oct 29, 2025 | 1.56 | 1.59 | 1.53 | 1.57 | 1.57 | -7.10% | 36,314 |
| Oct 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 1 |
| Oct 17, 2025 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 3.66% | 2,200 |
| Oct 16, 2025 | 1.58 | 1.64 | 1.53 | 1.64 | 1.64 | -3.53% | 6,365 |
| Oct 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 14, 2025 | 1.69 | 1.70 | 1.56 | 1.70 | 1.70 | 0.59% | 60,004 |
| Oct 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 8, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 8.33% | 30,258,750 |
| Oct 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -6.59% | 52 |
| Oct 6, 2025 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | -2.91% | 1,285 |
| Oct 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 29, 2025 | 1.54 | 1.72 | 1.54 | 1.72 | 1.72 | 1.78% | 2,820 |
| Sep 26, 2025 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 4.97% | 256 |
| Sep 25, 2025 | 1.61 | 1.61 | 1.51 | 1.61 | 1.61 | -2.42% | 1,566 |
| Sep 24, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.94% | 8,148 |
| Sep 23, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 29,948 |
| Sep 22, 2025 | 1.68 | 1.78 | 1.68 | 1.70 | 1.70 | -5.56% | 1,140 |
| Sep 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 17, 2025 | 1.78 | 1.80 | 1.68 | 1.80 | 1.80 | 1.12% | 64,943 |
| Sep 16, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 5.95% | 16,501 |
| Sep 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -5.62% | 207 |
| Sep 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |