Skip to main content
Abu Dhabi National Hotels Company PJSC (ADX:ADNH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.417
-0.013 (-3.02%)
At close: Dec 5, 2025

ADX:ADNH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.430.430.420.420.42-3.02%73,331,220
Dec 4, 20250.430.440.420.430.43-4,861,106
Dec 3, 20250.430.440.430.430.431.18%11,075,610
Nov 28, 20250.430.430.420.430.430.24%3,415,477
Nov 27, 20250.420.430.420.420.420.95%37,138,440
Nov 26, 20250.420.430.410.420.42-0.94%40,418,690
Nov 25, 20250.410.440.410.420.424.95%153,271,700
Nov 24, 20250.420.430.400.400.40-4.94%159,361,800
Nov 21, 20250.420.430.420.430.43-2,476,321
Nov 20, 20250.430.440.420.430.43-13,027,620
Nov 19, 20250.430.430.420.430.43-1.39%16,049,580
Nov 18, 20250.430.440.430.430.430.23%6,890,429
Nov 17, 20250.420.440.420.430.431.18%9,776,567
Nov 14, 20250.430.430.420.430.43-0.47%52,013,090
Nov 13, 20250.430.430.430.430.43--
Nov 12, 20250.430.430.420.430.43-6,220,350
Nov 11, 20250.440.440.420.430.43-2.06%11,006,030
Nov 10, 20250.430.440.430.440.441.40%6,083,356
Nov 7, 20250.430.440.430.430.43-1.38%4,192,737
Nov 6, 20250.440.440.430.440.440.23%5,835,056
Nov 5, 20250.450.450.430.440.44-3.33%11,603,090
Nov 4, 20250.430.450.430.450.452.74%522,426
Nov 3, 20250.450.450.430.440.44-1.79%1,277,221
Oct 31, 20250.460.460.440.450.45-2.41%4,588,753
Oct 30, 20250.460.470.450.460.46-1.51%5,928,344
Oct 29, 20250.450.470.450.460.463.34%3,296,400
Oct 28, 20250.450.450.450.450.45-3,605,605
Oct 27, 20250.450.450.440.450.45-5,778,026
Oct 24, 20250.440.450.440.450.451.35%4,034,055
Oct 23, 20250.440.450.440.440.44-1,736,552
Oct 22, 20250.450.450.440.440.44-2.42%1,029,144
Oct 21, 20250.430.460.430.450.455.58%3,032,554
Oct 20, 20250.430.430.430.430.43-0.23%27,587,550
Oct 17, 20250.430.430.430.430.43-0.92%5,440,877
Oct 16, 20250.440.440.430.440.44-0.91%3,799,659
Oct 15, 20250.440.440.430.440.441.15%4,931,976
Oct 14, 20250.440.440.430.430.43-1.59%4,812,934
Oct 13, 20250.440.440.440.440.440.92%7,517,470
Oct 10, 20250.440.440.430.440.440.23%1,856,241
Oct 9, 20250.440.440.440.440.44-0.68%1,371,303
Oct 8, 20250.440.440.440.440.44-0.23%738,444
Oct 7, 20250.440.440.440.440.440.69%925,246
Oct 6, 20250.440.440.440.440.44-0.23%3,215,488
Oct 3, 20250.440.440.440.440.44-1,236,439
Oct 2, 20250.440.440.440.440.44-0.23%7,257,491
Oct 1, 20250.440.440.440.440.44-0.68%901,594
Sep 30, 20250.440.440.440.440.440.91%1,057,449
Sep 29, 20250.450.450.440.440.44-1.57%1,453,918
Sep 26, 20250.440.450.440.450.450.45%822,519
Sep 25, 20250.450.450.440.440.44-0.23%1,240,642
Sep 24, 20250.450.450.440.440.44-0.67%3,445,435
Sep 23, 20250.450.450.450.450.45-837,944
Sep 22, 20250.450.450.450.450.451.36%553,447
Sep 19, 20250.450.460.440.440.44-2.43%9,188,443
Sep 18, 20250.460.460.450.450.45-0.66%1,018,721
Sep 17, 20250.460.460.450.460.46-0.44%3,910,792
Sep 16, 20250.460.460.450.460.46-0.65%36,228,520
Sep 15, 20250.460.460.460.460.46-0.22%2,307,267
Sep 12, 20250.460.460.460.460.460.44%587,518
Sep 11, 20250.460.460.460.460.460.88%814,243
Sep 10, 20250.460.460.460.460.46-1.30%1,162,883
Sep 9, 20250.460.460.460.460.46-0.22%1,601,590
Sep 8, 20250.460.460.460.460.46-943,283
Sep 4, 20250.470.470.460.460.460.43%2,269,638
Sep 3, 20250.460.460.460.460.460.22%2,920,836
Sep 2, 20250.460.460.460.460.46-41,134,250
Sep 1, 20250.470.470.460.460.46-0.86%147,293
Aug 29, 20250.470.470.460.460.46-1.07%1,402,615
Aug 28, 20250.460.470.460.470.471.30%877,351
Aug 27, 20250.460.460.460.460.460.43%801,750
Aug 26, 20250.470.470.460.460.460.44%19,214,050
Aug 25, 20250.470.470.460.460.46-1.51%1,466,636
Aug 22, 20250.470.470.460.470.47-1.06%4,378,638
Aug 21, 20250.480.480.470.470.47-1.26%3,514,363
Aug 20, 20250.490.490.480.480.48-2.86%4,066,341
Aug 19, 20250.500.500.490.490.49-1.01%5,014,886
Aug 18, 20250.500.500.490.500.500.20%747,667
Aug 15, 20250.490.490.490.490.491.44%4,857,187
Aug 14, 20250.490.490.490.490.49-0.41%1,391,485
Aug 13, 20250.490.490.480.490.490.82%2,733,430
Aug 12, 20250.490.490.490.490.49-0.82%3,773,448
Aug 11, 20250.490.500.490.490.49-0.20%676,998
Aug 8, 20250.500.500.490.490.49-1.01%1,182,854
Aug 7, 20250.490.500.490.500.501.02%1,034,111
Aug 6, 20250.500.500.490.490.49-1.41%69,979,070
Aug 5, 20250.500.500.500.500.500.40%70,561
Aug 4, 20250.500.500.500.500.500.20%312,874
Aug 1, 20250.500.500.490.490.49-1.20%393,268
Jul 31, 20250.500.500.500.500.50-3,351,508
Jul 30, 20250.500.500.490.500.500.20%4,006,491
Jul 29, 20250.500.500.490.500.50-0.20%7,663,636
Jul 28, 20250.500.500.490.500.50-719,007
Jul 25, 20250.500.500.500.500.500.40%998,716
Jul 24, 20250.500.500.500.500.50-0.40%1,079,605
Jul 23, 20250.500.500.480.500.50-4,683,635
Jul 22, 20250.500.500.490.500.50-353,480
Jul 21, 20250.490.500.490.500.50-0.40%978,340
Jul 18, 20250.500.500.500.500.500.40%2,841,184
Jul 17, 20250.500.500.500.500.500.20%573,036
Jul 16, 20250.500.500.500.500.50-0.20%2,341,495