Hily Holding PJSC (ADX:HH)
United Arab Emirates · Delayed Price · Currency is AED 2.010
-0.090 (-4.29%)
At close: May 22, 2026
Hily Holding PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -4.29% | 1,000 |
| May 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| May 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| May 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| May 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| May 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 4 |
| May 14, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| May 13, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| May 12, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| May 11, 2026 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | - | 5,000 |
| May 8, 2026 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -5.00% | 9,191 |
| May 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 769 |
| May 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| May 5, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| May 4, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| May 1, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 29, 2026 | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | -4.68% | 1,916 |
| Apr 28, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Apr 27, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Apr 24, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Apr 23, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Apr 22, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Apr 21, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Apr 20, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Apr 17, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.08% | 981 |
| Apr 16, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 15, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 10 |
| Apr 14, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 13, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 10, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 9, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 5 |
| Apr 8, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 7, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 6, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 3, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 2, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 1, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Mar 31, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Mar 30, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Mar 27, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Mar 26, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Mar 25, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Mar 24, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Mar 23, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Mar 18, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Mar 17, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Mar 16, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Mar 13, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Mar 12, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |