HAYAH Insurance Company P.J.S.C. (ADX:HAYAH)
United Arab Emirates · Delayed Price · Currency is AED 1.320
-0.020 (-1.49%)
At close: Aug 13, 2026
ADX:HAYAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 1.28 | 1.34 | 1.28 | 1.30 | 1.30 | 1.56% | 8,213 |
| Jul 31, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | 100 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | 999 |
| Jul 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| 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 | - | - |