Skip to main content
Abu Dhabi National Hotels Company PJSC (ADX:ADNH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.460
-0.010 (-2.13%)
At close: Mar 6, 2026

ADX:ADNH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.460.470.450.460.46-2.13%4,566,036
Mar 5, 20260.470.470.470.470.47-4.86%1,343,753
Mar 4, 20260.490.490.490.490.49-5.00%1,693,123
Feb 27, 20260.530.540.510.520.52-1.89%11,874,150
Feb 26, 20260.540.560.530.530.53-1.85%19,177,790
Feb 25, 20260.500.550.500.540.548.00%65,711,670
Feb 24, 20260.490.510.480.500.501.63%14,781,210
Feb 23, 20260.490.500.470.490.491.44%8,503,191
Feb 20, 20260.480.490.480.490.491.25%6,601,317
Feb 19, 20260.470.480.470.480.482.79%12,384,070
Feb 18, 20260.460.470.460.470.471.75%11,274,620
Feb 17, 20260.450.460.450.460.460.88%5,842,357
Feb 16, 20260.460.460.450.450.45-0.66%6,288,915
Feb 13, 20260.460.480.450.460.46-0.22%30,271,800
Feb 12, 20260.460.460.460.460.46--
Feb 11, 20260.460.460.450.460.460.44%4,105,008
Feb 10, 20260.450.460.450.460.462.47%8,087,221
Feb 9, 20260.440.450.440.450.450.91%2,193,106
Feb 6, 20260.440.440.440.440.44-7,435,973
Feb 5, 20260.440.440.440.440.440.23%2,606,220
Feb 4, 20260.440.440.440.440.44-5,305,686
Feb 3, 20260.440.440.440.440.441.15%5,646,359
Feb 2, 20260.440.440.440.440.44-0.46%8,229,115
Jan 30, 20260.450.450.440.440.44-3.74%3,534,585
Jan 29, 20260.440.450.440.450.452.48%5,176,709
Jan 28, 20260.440.440.440.440.441.14%2,190,157
Jan 27, 20260.440.440.440.440.440.23%1,873,792
Jan 26, 20260.440.440.430.440.44-1.35%4,010,189
Jan 23, 20260.450.450.440.440.44-0.89%4,571,355
Jan 22, 20260.450.460.450.450.45-0.45%6,397,110
Jan 21, 20260.450.450.450.450.45-0.22%1,530,558
Jan 20, 20260.450.460.450.450.451.12%8,845,714
Jan 19, 20260.450.450.440.450.45-5,391,924
Jan 16, 20260.440.450.440.450.452.30%5,968,403
Jan 15, 20260.440.440.430.440.44-0.23%6,510,166
Jan 14, 20260.440.440.430.440.440.23%12,067,430
Jan 13, 20260.430.440.430.440.441.16%6,202,380
Jan 12, 20260.430.430.430.430.43-0.92%7,433,920
Jan 9, 20260.430.440.430.430.430.70%1,540,830
Jan 8, 20260.430.440.430.430.43-0.23%6,606,112
Jan 7, 20260.440.440.430.430.43-1.37%9,995,491
Jan 6, 20260.440.440.440.440.44-0.45%2,407,236
Jan 5, 20260.430.440.430.440.441.85%6,257,297
Jan 2, 20260.440.440.430.430.43-0.92%241,713
Dec 31, 20250.440.440.440.440.44-0.23%335,031
Dec 30, 20250.440.440.430.440.44-0.68%6,456,458
Dec 29, 20250.440.440.440.440.440.69%863,552
Dec 26, 20250.440.440.440.440.44-0.91%6,077,012
Dec 25, 20250.440.440.440.440.440.46%557,107
Dec 24, 20250.440.440.440.440.44-0.68%841,101
Dec 23, 20250.440.450.440.440.440.23%5,954,540
Dec 22, 20250.440.440.440.440.440.68%8,755,917
Dec 19, 20250.450.450.440.440.44-2.67%5,204,699
Dec 18, 20250.440.460.430.450.453.69%26,155,460
Dec 17, 20250.430.440.430.430.43-6,440,294
Dec 16, 20250.450.450.430.430.43-3.34%8,170,680
Dec 15, 20250.450.460.440.450.45-0.66%2,575,389
Dec 12, 20250.430.470.430.450.454.39%15,020,670
Dec 11, 20250.420.430.420.430.434.34%23,856,940
Dec 10, 20250.420.420.420.420.420.24%4,728,542
Dec 9, 20250.410.420.410.410.41-2,165,155
Dec 8, 20250.420.420.410.410.41-0.72%4,537,209
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