Insurance House - P J S C (ADX:IH)
United Arab Emirates · Delayed Price · Currency is AED 1.470
+0.050 (3.52%)
At close: Jun 12, 2026
Insurance House - P J S C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -4.94% | 31,015 |
| May 6, 2026 | 1.65 | 1.69 | 1.60 | 1.62 | 1.62 | -1.82% | 10,164 |
| May 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | 8,971 |
| May 4, 2026 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | -2.26% | 10,867 |
| 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% | 9,069 |
| 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% | 1,151 |
| 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 |