Al Buhaira National Insurance Company P.S.C. (ADX:ABNIC)
United Arab Emirates
· Delayed Price · Currency is AED 2.800
0.00 (0.00%)
Last updated: Mar 6, 2026, 10:00 AM GST
ADX:ABNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 5, 2026 | 2.44 | 2.80 | 2.44 | 2.80 | 2.80 | 14.75% | 30 |
| Mar 4, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Feb 27, 2026 | 2.80 | 2.80 | 2.44 | 2.44 | 2.44 | -9.63% | 13 |
| Feb 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -9.70% | 43,142 |
| Feb 25, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 24, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 23, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 20, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 19, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 18, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 17, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 16, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 13, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 12, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 11, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 10, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 9, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 6, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 4, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 3, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Feb 2, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Jan 30, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 183 |
| Jan 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 6 |
| Jan 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 31, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 25, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 100 |
| Dec 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | 9 |
| Dec 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 9, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 5 |
| Dec 5, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 4, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 3, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 27, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 26, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 25, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 21, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 18, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 12, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 0.66% | 367 |
| Nov 11, 2025 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | - | 27 |
| Nov 10, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Nov 7, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Nov 6, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Nov 5, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Nov 4, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Nov 3, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | 94 |
| Oct 31, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 30, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 27, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 22, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 21, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 15, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |