HAYAH Insurance Company P.J.S.C. (ADX:HAYAH)
United Arab Emirates · Delayed Price · Currency is AED 1.260
0.00 (0.00%)
At close: Jul 23, 2026
ADX:HAYAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 100 |
| Jul 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1 |
| Jul 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | 1,000 |
| Jul 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 2,000 |
| Jul 2, 2026 | 1.24 | 1.33 | 1.24 | 1.32 | 1.32 | 6.45% | 500 |
| Jul 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | 500 |
| Jun 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | 1,000 |
| Jun 29, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | -0.74% | 421 |
| Jun 26, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | - | 46,929 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 135 |
| Jun 23, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 0.75% | 18,247 |
| Jun 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | 14 |
| Jun 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 16, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -4.83% | 9,668 |
| Jun 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 10, 2026 | 1.34 | 1.45 | 1.34 | 1.45 | 1.45 | 7.41% | 260 |
| Jun 9, 2026 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | -3.57% | 40,861 |
| Jun 8, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | - | 9,039 |
| Jun 5, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | - | 20,968 |
| Jun 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 2, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 5.26% | 40,755 |
| Jun 1, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 0.76% | 2,000 |
| May 25, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.33% | 10,343 |
| May 22, 2026 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 10.26% | 274,687 |
| May 21, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -4.88% | 130,361 |
| May 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| May 19, 2026 | 1.23 | 1.24 | 1.17 | 1.23 | 1.23 | - | 13,005 |
| May 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| May 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10,001 |
| May 14, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 2.50% | 262 |
| May 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 37,891 |
| May 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 11, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 61,821 |
| May 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 7, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 3.39% | 26,038 |