HAYAH Insurance Company P.J.S.C. (ADX:HAYAH)
United Arab Emirates · Delayed Price · Currency is AED 1.810
-0.090 (-4.74%)
At close: Aug 1, 2025, 2:44 PM GST
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | -4.74% | 4,000 |
| Jul 31, 2025 | 1.76 | 1.91 | 1.75 | 1.90 | - | 3.26% | 236,798 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.75 | 1.84 | - | - | 217,598 |
| Jul 29, 2025 | 1.81 | 1.88 | 1.81 | 1.84 | - | 0.55% | 41,391 |
| Jul 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | - | 100 |
| Jul 25, 2025 | 1.80 | 1.83 | 1.76 | 1.83 | - | - | 35,207 |
| Jul 24, 2025 | 1.83 | 1.84 | 1.72 | 1.83 | - | -0.54% | 30,709 |
| Jul 23, 2025 | 1.78 | 1.84 | 1.77 | 1.84 | - | -3.16% | 9,031 |
| Jul 22, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | - | 1.06% | 73,823 |
| Jul 21, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | 0.53% | 110 |
| Jul 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | - |
| Jul 17, 2025 | 1.80 | 1.87 | 1.80 | 1.87 | - | -2.09% | 990 |
| Jul 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | - | - |
| Jul 15, 2025 | 1.93 | 1.93 | 1.85 | 1.91 | - | -1.04% | 12,110 |
| Jul 14, 2025 | 1.80 | 1.93 | 1.80 | 1.93 | - | 1.05% | 8,500 |
| Jul 11, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | - | - | 11,744 |
| Jul 10, 2025 | 1.89 | 1.91 | 1.71 | 1.91 | - | 0.53% | 73,841 |
| Jul 9, 2025 | 1.70 | 1.99 | 1.70 | 1.90 | - | 3.26% | 494,991 |
| Jul 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | 700 |
| Jul 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | - |
| Jul 4, 2025 | 1.69 | 1.85 | 1.69 | 1.84 | - | 8.24% | 529,253 |
| Jul 3, 2025 | 1.71 | 1.72 | 1.60 | 1.70 | - | -0.58% | 8,375 |
| Jul 2, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | - | 0.59% | 10,686 |
| Jul 1, 2025 | 1.70 | 1.73 | 1.61 | 1.70 | - | -0.58% | 43,802 |
| Jun 30, 2025 | 1.67 | 1.73 | 1.56 | 1.71 | - | -0.58% | 8,206 |
| Jun 26, 2025 | 1.73 | 1.73 | 1.67 | 1.72 | - | - | 19,413 |
| Jun 25, 2025 | 1.64 | 1.72 | 1.64 | 1.72 | - | - | 26,613 |
| Jun 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | - | 11,700 |
| Jun 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | - | - |
| Jun 20, 2025 | 1.61 | 1.72 | 1.60 | 1.72 | - | 0.58% | 2,600 |
| Jun 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | - |
| Jun 18, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | - | - | 10,300 |
| Jun 17, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | - | 3.64% | 4,000 |
| Jun 16, 2025 | 1.65 | 1.73 | 1.65 | 1.65 | - | -5.17% | 352 |
| Jun 13, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | - |
| Jun 12, 2025 | 1.64 | 1.75 | 1.64 | 1.74 | - | 0.58% | 817,751 |
| Jun 11, 2025 | 1.65 | 1.73 | 1.63 | 1.73 | - | 6.79% | 4,529 |
| Jun 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | -6.36% | 1 |
| Jun 9, 2025 | 1.73 | 1.74 | 1.62 | 1.73 | - | -1.14% | 11,879 |
| Jun 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| Jun 3, 2025 | 1.63 | 1.75 | 1.63 | 1.75 | - | 7.36% | 77,000 |
| Jun 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | - | 208 |
| May 30, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | - | -4.12% | 35,378 |
| May 29, 2025 | 1.70 | 1.74 | 1.64 | 1.70 | - | - | 80,596 |
| May 28, 2025 | 1.73 | 1.73 | 1.65 | 1.70 | - | -1.73% | 37,236 |
| May 27, 2025 | 1.77 | 1.78 | 1.70 | 1.73 | - | -2.26% | 337,180 |
| May 26, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | - | -2.21% | 65,852 |
| May 23, 2025 | 1.81 | 1.83 | 1.75 | 1.81 | - | - | 126,232 |
| May 22, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | - | 2.84% | 5,532 |
| May 21, 2025 | 1.74 | 1.83 | 1.74 | 1.76 | - | -4.35% | 7,110 |