Skip to main content
Abu Dhabi National Hotels Company PJSC (ADX:ADNH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.372
-0.005 (-1.33%)
At close: Apr 28, 2026

ADX:ADNH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.380.380.370.370.37-1.33%1,967,569
Apr 27, 20260.380.380.380.380.38-0.26%39,565,250
Apr 24, 20260.380.380.380.380.38-0.79%9,579,688
Apr 23, 20260.390.390.380.380.380.53%2,127,195
Apr 22, 20260.390.390.380.380.38-2.32%5,684,438
Apr 21, 20260.380.400.380.390.39-1.77%390,959,400
Apr 20, 20260.400.400.390.400.40-1.25%1,021,850
Apr 17, 20260.410.410.400.400.40-1.23%3,808,820
Apr 16, 20260.410.420.400.410.41-9,277,909
Apr 15, 20260.400.410.390.410.411.25%5,112,061
Apr 14, 20260.400.410.400.400.401.01%6,104,298
Apr 13, 20260.410.410.400.400.40-2.94%1,262,055
Apr 10, 20260.400.410.400.410.413.29%4,759,237
Apr 9, 20260.410.410.390.400.40-1.74%1,397,609
Apr 8, 20260.410.420.400.400.400.50%6,390,808
Apr 7, 20260.400.400.390.400.401.52%3,206,780
Apr 6, 20260.400.400.390.390.39-1.01%492,787
Apr 3, 20260.400.400.400.400.400.25%184,237
Apr 2, 20260.400.400.400.400.40-0.75%1,599,727
Apr 1, 20260.400.410.400.400.40-138,786,800
Mar 31, 20260.400.400.400.400.40-2,335,920
Mar 30, 20260.400.410.390.400.40-1,648,538
Mar 27, 20260.400.410.400.400.401.52%2,407,337
Mar 26, 20260.400.400.390.390.39-0.25%2,973,803
Mar 25, 20260.420.420.390.400.40-1.25%29,612,140
Mar 24, 20260.410.420.390.400.40-1.48%7,317,553
Mar 23, 20260.420.420.400.410.41-2.17%19,652,844
Mar 18, 20260.430.430.410.420.42-3.49%31,815,790
Mar 17, 20260.410.430.400.430.404.88%6,442,948
Mar 16, 20260.430.430.410.410.38-1.20%7,028,868
Mar 13, 20260.420.430.410.420.39-0.48%5,902,489
Mar 12, 20260.440.440.420.420.39-4.14%2,269,088
Mar 11, 20260.460.490.440.440.40-4.61%9,207,576
Mar 10, 20260.450.470.450.460.423.87%7,390,273
Mar 9, 20260.440.450.440.440.41-4.57%8,546,507
Mar 6, 20260.460.470.450.460.43-2.13%4,566,036
Mar 5, 20260.470.470.470.470.44-4.86%1,343,753
Mar 4, 20260.490.490.490.490.46-5.00%1,693,123
Feb 27, 20260.530.540.510.520.48-1.89%11,874,150
Feb 26, 20260.540.560.530.530.49-1.85%19,177,790
Feb 25, 20260.500.550.500.540.508.00%65,711,670
Feb 24, 20260.490.510.480.500.471.63%14,781,210
Feb 23, 20260.490.500.470.490.461.44%8,503,191
Feb 20, 20260.480.490.480.490.451.25%6,601,317
Feb 19, 20260.470.480.470.480.452.79%12,384,070
Feb 18, 20260.460.470.460.470.431.75%11,274,620
Feb 17, 20260.450.460.450.460.430.88%5,842,357
Feb 16, 20260.460.460.450.450.42-0.66%6,288,915
Feb 13, 20260.460.480.450.460.43-0.22%30,271,800
Feb 12, 20260.460.460.460.460.43--
Feb 11, 20260.460.460.450.460.430.44%4,105,008
Feb 10, 20260.450.460.450.460.422.47%8,087,221
Feb 9, 20260.440.450.440.450.410.91%2,193,106
Feb 6, 20260.440.440.440.440.41-7,435,973
Feb 5, 20260.440.440.440.440.410.23%2,606,220
Feb 4, 20260.440.440.440.440.41-5,305,686
Feb 3, 20260.440.440.440.440.411.15%5,646,359
Feb 2, 20260.440.440.440.440.40-0.46%8,229,115
Jan 30, 20260.450.450.440.440.41-3.74%3,534,585
Jan 29, 20260.440.450.440.450.422.48%5,176,709
Jan 28, 20260.440.440.440.440.411.14%2,190,157
Jan 27, 20260.440.440.440.440.410.23%1,873,792
Jan 26, 20260.440.440.430.440.41-1.35%4,010,189
Jan 23, 20260.450.450.440.440.41-0.89%4,571,355
Jan 22, 20260.450.460.450.450.42-0.45%6,397,110
Jan 21, 20260.450.450.450.450.42-0.22%1,530,558
Jan 20, 20260.450.460.450.450.421.12%8,845,714
Jan 19, 20260.450.450.440.450.41-5,391,924
Jan 16, 20260.440.450.440.450.412.30%5,968,403
Jan 15, 20260.440.440.430.440.40-0.23%6,510,166
Jan 14, 20260.440.440.430.440.410.23%12,067,430
Jan 13, 20260.430.440.430.440.401.16%6,202,380
Jan 12, 20260.430.430.430.430.40-0.92%7,433,920
Jan 9, 20260.430.440.430.430.400.70%1,540,830
Jan 8, 20260.430.440.430.430.40-0.23%6,606,112
Jan 7, 20260.440.440.430.430.40-1.37%9,995,491
Jan 6, 20260.440.440.440.440.41-0.45%2,407,236
Jan 5, 20260.430.440.430.440.411.85%6,257,297
Jan 2, 20260.440.440.430.430.40-0.92%241,713
Dec 31, 20250.440.440.440.440.41-0.23%335,031
Dec 30, 20250.440.440.430.440.41-0.68%6,456,458
Dec 29, 20250.440.440.440.440.410.69%863,552
Dec 26, 20250.440.440.440.440.41-0.91%6,077,012
Dec 25, 20250.440.440.440.440.410.46%557,107
Dec 24, 20250.440.440.440.440.41-0.68%841,101
Dec 23, 20250.440.450.440.440.410.23%5,954,540
Dec 22, 20250.440.440.440.440.410.68%8,755,917
Dec 19, 20250.450.450.440.440.41-2.67%5,204,699
Dec 18, 20250.440.460.430.450.423.69%26,155,460
Dec 17, 20250.430.440.430.430.40-6,440,294
Dec 16, 20250.450.450.430.430.40-3.34%8,170,680
Dec 15, 20250.450.460.440.450.42-0.66%2,575,389
Dec 12, 20250.430.470.430.450.424.39%15,020,670
Dec 11, 20250.420.430.420.430.404.34%23,856,940
Dec 10, 20250.420.420.420.420.390.24%4,728,542
Dec 9, 20250.410.420.410.410.39-2,165,155
Dec 8, 20250.420.420.410.410.39-0.72%4,537,209
Dec 5, 20250.430.430.420.420.39-3.02%73,331,220
Dec 4, 20250.430.440.420.430.40-4,861,106
Dec 3, 20250.430.440.430.430.401.18%11,075,610