Hily Holding PJSC (ADX:HH)
United Arab Emirates · Delayed Price · Currency is AED 2.300
0.00 (0.00%)
Last updated: Oct 7, 2025, 10:00 AM GST
Hily Holding PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 6, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -6.88% | 1,050 |
| Oct 3, 2025 | 2.59 | 2.59 | 2.47 | 2.47 | 2.47 | -8.18% | 201 |
| Oct 2, 2025 | 2.45 | 2.69 | 2.45 | 2.69 | 2.69 | 14.47% | 1,052 |
| Oct 1, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 30, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 26, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 25, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 24, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 23, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 22, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 19, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 18, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 17, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 16, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 15, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 12, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 11, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 12,390 |
| Sep 10, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 9, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 8, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 11 |
| Sep 4, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 3, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 2, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 1, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Aug 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Aug 28, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Aug 27, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Aug 26, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.47% | 2,799 |
| Aug 25, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.24% | 11 |
| Aug 22, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | -2.48% | 10,956 |
| Aug 21, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -9.70% | 20,190 |
| Aug 20, 2025 | 2.21 | 2.68 | 2.21 | 2.68 | 2.68 | 10.29% | 26,529 |
| Aug 19, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Aug 18, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Aug 15, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Aug 14, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Aug 13, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Aug 12, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Aug 11, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Aug 8, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Aug 7, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Aug 6, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Aug 5, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Aug 4, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Aug 1, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jul 31, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |