HAYAH Insurance Company P.J.S.C. (ADX:HAYAH)
United Arab Emirates · Delayed Price · Currency is AED 1.230
-0.060 (-4.65%)
At close: Oct 13, 2026
ADX:HAYAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.65% | 14,674 |
| Oct 12, 2026 | 1.19 | 1.29 | 1.19 | 1.29 | 1.29 | 4.03% | 579 |
| Oct 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | 4 |
| Oct 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 77 |
| Oct 2, 2026 | 1.23 | 1.29 | 1.22 | 1.29 | 1.29 | 3.20% | 93,000 |
| Oct 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 30, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -1.57% | 6,463 |
| Sep 29, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 24,504 |
| Sep 28, 2026 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | -3.88% | 10,117 |
| Sep 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 3,880 |
| Sep 24, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 7.50% | 5,382 |
| Sep 23, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 59,952 |
| Sep 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 4,563 |
| Sep 21, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 12,450 |
| Sep 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | 500 |
| Sep 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 15, 2026 | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | - | 11,455 |
| Sep 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 11, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | -0.76% | 92 |
| Sep 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1 |
| Sep 7, 2026 | 1.30 | 1.32 | 1.25 | 1.32 | 1.32 | 1.54% | 4,751 |
| Sep 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 52 |
| Sep 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 2, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | - | 101 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 2 |
| Aug 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 14, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | - | 462 |
| Aug 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 1,705 |
| Aug 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 4, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 160 |