Hily Holding PJSC (ADX:HH)
United Arab Emirates · Delayed Price · Currency is AED 2.280
-0.040 (-1.72%)
At close: Aug 13, 2026
Hily Holding PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | 2,300 |
| Aug 12, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 11, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 10, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 7, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 6, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 5, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 4, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 3, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jul 31, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jul 30, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | 250 |
| Jul 29, 2026 | 2.27 | 2.28 | 2.27 | 2.28 | 2.28 | 14.57% | 2,820 |
| Jul 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | 1,180 |
| Jul 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 22, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 15,836 |
| Jul 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 15, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jun 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jun 29, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jun 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jun 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jun 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jun 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.49% | 10 |
| Jun 22, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jun 19, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jun 18, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jun 17, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jun 16, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jun 12, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jun 11, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jun 10, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jun 9, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jun 8, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jun 5, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jun 4, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |