Insurance House - P J S C (ADX:IH)
United Arab Emirates · Delayed Price · Currency is AED 1.420
-0.070 (-4.70%)
At close: Jul 23, 2026
Insurance House - P J S C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 23, 2026 | 1.76 | 1.76 | 1.62 | 1.62 | 1.62 | -4.71% | 7,725 |
| Jun 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.41% | 4,554 |
| Jun 19, 2026 | 1.86 | 1.88 | 1.76 | 1.76 | 1.76 | -4.86% | 66,956 |
| Jun 18, 2026 | 1.60 | 1.85 | 1.60 | 1.85 | 1.85 | 10.12% | 21,424 |
| Jun 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | 1,820 |
| Jun 16, 2026 | 1.58 | 1.69 | 1.51 | 1.64 | 1.64 | 11.56% | 38,655 |
| Jun 12, 2026 | 1.47 | 1.47 | 1.38 | 1.47 | 1.47 | 3.52% | 18,552 |
| Jun 11, 2026 | 1.24 | 1.49 | 1.24 | 1.42 | 1.42 | 9.23% | 15,457 |
| Jun 10, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 1,800 |
| Jun 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 8, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 1,005 |
| Jun 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 500 |
| Jun 4, 2026 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | - | 1,600 |
| Jun 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,001 |
| Jun 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | 640 |
| Jun 1, 2026 | 1.42 | 1.48 | 1.42 | 1.42 | 1.42 | -4.70% | 5,152 |
| May 25, 2026 | 1.44 | 1.53 | 1.39 | 1.49 | 1.49 | 3.47% | 1,138 |
| May 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 41 |
| May 21, 2026 | 1.30 | 1.44 | 1.30 | 1.44 | 1.44 | 10.77% | 1,166 |
| May 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 4,650 |
| May 19, 2026 | 1.36 | 1.45 | 1.36 | 1.36 | 1.36 | -4.90% | 7,050 |
| May 18, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 755 |
| May 15, 2026 | 1.52 | 1.52 | 1.43 | 1.50 | 1.50 | - | 7,894 |
| May 14, 2026 | 1.37 | 1.50 | 1.37 | 1.50 | 1.50 | 4.17% | 23,207 |
| May 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | 41,851 |
| May 12, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | - | 4,343 |
| May 11, 2026 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -4.43% | 8,082 |
| May 8, 2026 | 1.47 | 1.58 | 1.47 | 1.58 | 1.58 | 2.60% | 19,143 |