Insurance House - P J S C (ADX:IH)
United Arab Emirates · Delayed Price · Currency is AED 1.770
+0.200 (12.74%)
At close: May 1, 2026
Insurance House - P J S C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.58 | 1.78 | 1.50 | 1.77 | 1.77 | 12.74% | 55,252 |
| Apr 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 6,600 |
| Apr 29, 2026 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -4.79% | 21,019 |
| Apr 28, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -4.57% | 3,920 |
| Apr 27, 2026 | 1.77 | 1.78 | 1.67 | 1.75 | 1.75 | - | 11,822 |
| Apr 24, 2026 | 1.66 | 1.83 | 1.66 | 1.75 | 1.75 | 4.79% | 23,965 |
| Apr 23, 2026 | 1.46 | 1.67 | 1.46 | 1.67 | 1.67 | 14.38% | 58,017 |
| Apr 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.58% | 11,971 |
| Apr 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.97% | 8,869 |
| Apr 17, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -4.73% | 7,585 |
| Apr 16, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -4.52% | 13,575 |
| Apr 15, 2026 | 1.77 | 1.84 | 1.77 | 1.77 | 1.77 | -4.84% | 70,951 |
| Apr 14, 2026 | 1.92 | 1.94 | 1.77 | 1.86 | 1.86 | - | 6,585 |
| Apr 13, 2026 | 1.95 | 2.09 | 1.86 | 1.86 | 1.86 | -4.62% | 48,896 |
| Apr 10, 2026 | 1.69 | 1.95 | 1.69 | 1.95 | 1.95 | 14.71% | 23,567 |
| Apr 9, 2026 | 1.82 | 1.82 | 1.70 | 1.70 | 1.70 | -4.49% | 13,477 |
| Apr 8, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 7.23% | 14,250 |
| Apr 7, 2026 | 1.66 | 1.74 | 1.66 | 1.66 | 1.66 | -4.60% | 10,083 |
| Apr 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.92% | 1,000 |
| Apr 3, 2026 | 1.90 | 1.90 | 1.75 | 1.83 | 1.83 | -0.54% | 6,400 |
| Apr 2, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -4.66% | 901 |
| Apr 1, 2026 | 1.87 | 1.95 | 1.87 | 1.93 | 1.93 | -1.53% | 11,845 |
| Mar 31, 2026 | 1.91 | 1.96 | 1.90 | 1.96 | 1.96 | -1.51% | 1,257 |
| Mar 30, 2026 | 1.93 | 2.00 | 1.93 | 1.99 | 1.99 | -1.97% | 3,235 |
| Mar 27, 2026 | 2.01 | 2.03 | 1.95 | 2.03 | 2.03 | - | 5,150 |
| Mar 26, 2026 | 2.04 | 2.05 | 1.94 | 2.03 | 2.03 | -0.49% | 6,880 |
| Mar 25, 2026 | 2.03 | 2.05 | 1.96 | 2.04 | 2.04 | - | 5,413 |
| Mar 24, 2026 | 1.90 | 2.04 | 1.85 | 2.04 | 2.04 | 5.15% | 29,136 |
| Mar 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -4.90% | 155 |
| Mar 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Mar 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Mar 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Mar 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.67% | 2,350 |
| Mar 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Mar 11, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -4.89% | 127 |
| Mar 10, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -4.66% | 445 |
| Mar 9, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | 15,000 |
| Mar 6, 2026 | 2.99 | 3.00 | 2.48 | 2.48 | 2.48 | -4.98% | 68,498 |
| Mar 5, 2026 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | 14.98% | 8,272 |
| Mar 4, 2026 | 2.02 | 2.27 | 1.98 | 2.27 | 2.27 | 14.65% | 47,301 |
| 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 |