Insurance House P.S.C. (ADX:IH)
United Arab Emirates · Delayed Price · Currency is AED 0.5650
0.00 (0.00%)
At close: Jan 2, 2026
Insurance House P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 7, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 6, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 5, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 2, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 3 |
| Dec 31, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Dec 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Dec 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 8,531 |
| Dec 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Dec 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 110 |
| Dec 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Dec 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Dec 22, 2025 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -8.72% | 8,534 |
| Dec 19, 2025 | 0.54 | 0.62 | 0.54 | 0.62 | 0.62 | 12.55% | 1,117 |
| Dec 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 7,450 |
| Dec 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.48% | 7,011 |
| Dec 16, 2025 | 0.54 | 0.65 | 0.54 | 0.54 | 0.54 | -9.97% | 21,360 |
| Dec 15, 2025 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -9.88% | 851 |
| Dec 12, 2025 | 0.52 | 0.67 | 0.52 | 0.67 | 0.67 | 14.78% | 5,000 |
| Dec 11, 2025 | 0.51 | 0.58 | 0.51 | 0.58 | 0.58 | 14.12% | 2,500 |
| Dec 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 2 |
| Dec 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 12.86% | 110 |
| Dec 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -9.80% | 554 |
| Nov 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.15% | 916 |
| Nov 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 3,085 |
| Nov 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 5,999 |
| Nov 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |