Insurance House - P J S C (ADX:IH)
United Arab Emirates · Delayed Price · Currency is AED 1.980
+0.250 (14.45%)
Last updated: Feb 27, 2026, 10:00 AM GST
Insurance House - P J S C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.75 | 1.98 | 1.75 | 1.98 | 1.98 | 14.45% | 22,742 |
| Feb 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 14.57% | 5,496 |
| Feb 25, 2026 | 1.35 | 1.51 | 1.35 | 1.51 | 1.51 | 14.39% | 33,799 |
| Feb 24, 2026 | 1.20 | 1.33 | 1.18 | 1.32 | 1.32 | 13.79% | 151,729 |
| Feb 23, 2026 | 1.18 | 1.28 | 1.16 | 1.16 | 1.16 | -3.33% | 27,381 |
| Feb 20, 2026 | 1.35 | 1.36 | 1.17 | 1.20 | 1.20 | -6.98% | 94,732 |
| Feb 19, 2026 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 14.16% | 44,395 |
| Feb 18, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 14.14% | 17,909 |
| Feb 17, 2026 | 0.86 | 0.99 | 0.86 | 0.99 | 0.99 | 14.58% | 113,538 |
| Feb 16, 2026 | 0.75 | 0.86 | 0.75 | 0.86 | 0.86 | 14.89% | 54,749 |
| Feb 13, 2026 | 0.66 | 0.75 | 0.66 | 0.75 | 0.75 | 14.81% | 52,539 |
| Feb 12, 2026 | 0.57 | 0.66 | 0.57 | 0.66 | 0.66 | 14.91% | 100,367 |
| Feb 11, 2026 | 0.58 | 0.58 | 0.51 | 0.57 | 0.57 | 12.65% | 63,897 |
| Feb 10, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Feb 9, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Feb 6, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Feb 5, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Feb 4, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -8.00% | 3,160 |
| Feb 3, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.36% | 10,000 |
| Feb 2, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 15.00% | 20,848 |
| Jan 30, 2026 | 0.55 | 0.55 | 0.48 | 0.48 | 0.48 | -8.57% | 2,540 |
| Jan 29, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jan 28, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jan 27, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jan 26, 2026 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -7.73% | 2,292 |
| Jan 23, 2026 | 0.54 | 0.57 | 0.49 | 0.57 | 0.57 | 5.18% | 13,000 |
| Jan 22, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -6.72% | 3,350 |
| Jan 21, 2026 | 0.51 | 0.58 | 0.51 | 0.58 | 0.58 | 13.50% | 8,913 |
| Jan 20, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.67% | 3,000 |
| Jan 19, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 2.54% | 2,500 |
| Jan 16, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 15, 2026 | 0.51 | 0.60 | 0.51 | 0.51 | 0.51 | -5.19% | 35,556 |
| Jan 14, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 6,005 |
| Jan 13, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jan 12, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.65% | 27,128 |
| Jan 9, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| 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 |