Insurance House - P J S C (ADX:IH)
United Arab Emirates · Delayed Price · Currency is AED 1.250
-0.040 (-3.10%)
At close: Sep 2, 2026
Insurance House - P J S C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 1,400 |
| Sep 1, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -4.44% | 800 |
| Aug 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 27, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -1.46% | 25,025 |
| Aug 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 24, 2026 | 1.22 | 1.37 | 1.22 | 1.37 | 1.37 | 11.38% | 74,263 |
| Aug 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 500 |
| Aug 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | 500 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 3,520 |
| Aug 14, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | - | 1,104 |
| Aug 13, 2026 | 1.31 | 1.36 | 1.30 | 1.36 | 1.36 | - | 679 |
| Aug 12, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -0.73% | 4,590 |
| Aug 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 3,700 |
| Aug 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.86% | 900 |
| Aug 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 3, 2026 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | -2.04% | 16,075 |
| Jul 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 740 |
| Jul 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jul 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | 500 |
| Jul 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 8.45% | 3,242 |
| Jul 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | 600 |
| Jul 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | 12,015 |
| Jul 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,002 |
| Jul 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 3,500 |
| Jul 15, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -4.82% | 4,630 |
| Jul 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 9, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | - | 4,455 |
| Jul 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 7, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 8,547 |
| Jul 6, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | -0.60% | 10,412 |
| Jul 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.47% | 350 |
| Jul 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 2,386 |
| Jul 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 30, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.58% | 11,856 |
| Jun 29, 2026 | 1.70 | 1.71 | 1.62 | 1.71 | 1.71 | 0.59% | 650 |
| Jun 26, 2026 | 1.71 | 1.71 | 1.64 | 1.70 | 1.70 | 6.25% | 1,998 |
| Jun 25, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 4,192 |
| Jun 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |