HAYAH Insurance Company P.J.S.C. (ADX:HAYAH)
United Arab Emirates · Delayed Price · Currency is AED 1.300
+0.050 (4.00%)
At close: May 1, 2026
ADX:HAYAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 4.00% | 1,120 |
| Apr 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 29, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 0.81% | 29,469 |
| Apr 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 5.98% | 2,115 |
| Apr 24, 2026 | 1.22 | 1.27 | 1.17 | 1.17 | 1.17 | -4.10% | 4,390 |
| Apr 23, 2026 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | -4.69% | 5,290 |
| Apr 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 16, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 1.59% | 376,321 |
| Apr 15, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -2.33% | 631,560 |
| Apr 14, 2026 | 1.24 | 1.30 | 1.22 | 1.29 | 1.29 | 0.78% | 460,169 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 8, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 0.79% | 689 |
| Apr 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 152 |
| Apr 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Apr 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Apr 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Apr 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 31, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 26, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 3.91% | 1,000 |
| Mar 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | 1,000 |
| Mar 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 12, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | - | 101 |
| Mar 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 10, 2026 | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | 4.69% | 150,119 |
| Mar 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | 26,051 |
| Mar 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 500 |
| Mar 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 50 |
| Mar 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 27, 2026 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 3.03% | 9,256 |
| Feb 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 100 |
| Feb 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 656 |
| Feb 24, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 3,776 |
| Feb 23, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 3,980 |
| Feb 20, 2026 | 1.30 | 1.35 | 1.28 | 1.32 | 1.32 | -2.22% | 28,570 |
| Feb 19, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -3.57% | 34,487 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |