HAYAH Insurance Company P.J.S.C. (ADX:HAYAH)
United Arab Emirates · Delayed Price · Currency is AED 1.800
+0.040 (2.27%)
At close: Aug 29, 2025
ADX:HAYAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | - |
| Aug 27, 2025 | 1.76 | 1.80 | 1.76 | 1.76 | - | -2.22% | 1,094 |
| Aug 26, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | - | 2.27% | 1,908 |
| Aug 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -2.76% | 89 |
| Aug 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | - | 8 |
| Aug 21, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | - | 2.84% | 206 |
| Aug 20, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | - | -4.35% | 7,357 |
| Aug 19, 2025 | 1.89 | 1.89 | 1.78 | 1.84 | - | 2.22% | 28,928 |
| Aug 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | -5.26% | 605 |
| Aug 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Aug 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2.15% | 113 |
| Aug 13, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | - | -2.11% | 655 |
| Aug 12, 2025 | 1.86 | 1.90 | 1.77 | 1.90 | - | 2.15% | 59,193 |
| Aug 11, 2025 | 1.83 | 1.86 | 1.77 | 1.86 | - | 1.09% | 5,893 |
| Aug 8, 2025 | 1.77 | 1.84 | 1.75 | 1.84 | - | 2.22% | 72,145 |
| Aug 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | -4.76% | 13,500 |
| Aug 6, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | - | 2.16% | 6,030 |
| Aug 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | 0.54% | 410 |
| Aug 4, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | - | 1.66% | 25,239 |
| 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 | - | - | - |