Insurance House P.S.C. (ADX:IH)
United Arab Emirates · Delayed Price · Currency is AED 0.6400
0.00 (0.00%)
At close: Aug 29, 2025
Insurance House P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Aug 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Aug 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Aug 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Aug 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Aug 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Aug 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 40,000 |
| Aug 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Aug 18, 2025 | 0.58 | 0.65 | 0.58 | 0.64 | - | 9.22% | 22,420 |
| Aug 15, 2025 | 0.65 | 0.65 | 0.58 | 0.59 | - | -9.57% | 34,801 |
| Aug 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 8.18% | 35 |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2.57% | 25 |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Aug 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Aug 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Aug 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Aug 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 22,588 |
| Aug 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Aug 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Jul 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 12 |
| Jul 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Jul 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Jul 28, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | - | - | 74,850 |
| Jul 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Jul 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Jul 23, 2025 | 0.65 | 0.65 | 0.58 | 0.58 | - | -9.88% | 29,000 |
| Jul 22, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | - | 9.83% | 12,513 |
| Jul 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -9.92% | 8,000 |
| Jul 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Jul 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 0.15% | 648 |
| Jul 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Jul 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Jul 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Jul 11, 2025 | 0.61 | 0.65 | 0.59 | 0.65 | - | -0.15% | 15,600 |
| Jul 10, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | 3.15% | 6,000 |
| Jul 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -0.78% | 530 |
| Jul 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -0.78% | 2,000 |
| Jul 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 1,000 |
| Jul 4, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | - | -2.86% | 13,950 |
| Jul 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Jul 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 1,200 |
| Jul 1, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | 2.15% | 13,202 |
| Jun 30, 2025 | 0.64 | 0.68 | 0.64 | 0.65 | - | 8.33% | 8,115 |
| Jun 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Jun 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Jun 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 4.17% | 10,554 |
| Jun 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 17,513 |
| Jun 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -10.00% | 7 |
| Jun 19, 2025 | 0.63 | 0.71 | 0.63 | 0.64 | - | -8.57% | 8,044 |