Insurance House P.S.C. (ADX:IH)
United Arab Emirates · Delayed Price · Currency is AED 0.5670
0.00 (0.00%)
At close: Oct 9, 2025
Insurance House P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 88 |
| Oct 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 8,816 |
| Sep 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 3 |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 15, 2025 | 0.63 | 0.63 | 0.57 | 0.57 | 0.57 | -9.71% | 3,292 |
| Sep 12, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 5.90% | 9,003 |
| Sep 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.34% | 2,000 |
| Sep 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -7.66% | 1,522 |
| Sep 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1 |
| Aug 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 40,000 |
| Aug 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 18, 2025 | 0.58 | 0.65 | 0.58 | 0.64 | 0.64 | 9.22% | 22,420 |
| Aug 15, 2025 | 0.65 | 0.65 | 0.58 | 0.59 | 0.59 | -9.57% | 34,801 |
| Aug 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.18% | 35 |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.57% | 25 |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 22,588 |
| Aug 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 12 |