Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
United Arab Emirates
· Delayed Price · Currency is AED 7.02
+0.01 (0.14%)
At close: Dec 5, 2025
ADX:ADNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.02 | 7.02 | 7.01 | 7.02 | 7.02 | 0.14% | 1,932 |
| Dec 4, 2025 | 7.10 | 7.10 | 7.01 | 7.01 | 7.01 | -1.41% | 39,693 |
| Dec 3, 2025 | 7.10 | 7.11 | 7.05 | 7.11 | 7.11 | 0.14% | 13,070 |
| Nov 28, 2025 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | -0.14% | 13,153 |
| Nov 27, 2025 | 7.13 | 7.13 | 7.09 | 7.11 | 7.11 | -0.14% | 18,628 |
| Nov 26, 2025 | 7.15 | 7.15 | 7.12 | 7.12 | 7.12 | -0.28% | 7,094 |
| Nov 25, 2025 | 7.14 | 7.14 | 7.10 | 7.14 | 7.14 | 0.14% | 19,206 |
| Nov 24, 2025 | 7.17 | 7.17 | 7.12 | 7.13 | 7.13 | -0.56% | 11,254 |
| Nov 21, 2025 | 7.22 | 7.22 | 7.17 | 7.17 | 7.17 | -0.69% | 31,050 |
| Nov 20, 2025 | 7.22 | 7.23 | 7.22 | 7.22 | 7.22 | - | 8,472 |
| Nov 19, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 16,732 |
| Nov 18, 2025 | 7.26 | 7.26 | 7.19 | 7.22 | 7.22 | -0.41% | 11,512 |
| Nov 17, 2025 | 7.31 | 7.31 | 7.25 | 7.25 | 7.25 | -0.68% | 16,406 |
| Nov 14, 2025 | 7.32 | 7.32 | 7.30 | 7.30 | 7.30 | -0.14% | 7,055 |
| Nov 13, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Nov 12, 2025 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | -0.14% | 2,400 |
| Nov 11, 2025 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | -0.14% | 11,909 |
| Nov 10, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 31 |
| Nov 7, 2025 | 7.32 | 7.33 | 7.32 | 7.33 | 7.33 | 0.14% | 6,766 |
| Nov 6, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.14% | 7,000 |
| Nov 5, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 2,248 |
| Nov 4, 2025 | 7.33 | 7.34 | 7.33 | 7.33 | 7.33 | -0.14% | 7,798 |
| Nov 3, 2025 | 7.32 | 7.36 | 7.32 | 7.34 | 7.34 | 0.27% | 83,192 |
| Oct 31, 2025 | 7.31 | 7.32 | 7.31 | 7.32 | 7.32 | 0.14% | 26,664 |
| Oct 30, 2025 | 7.28 | 7.31 | 7.26 | 7.31 | 7.31 | 0.55% | 116,645 |
| Oct 29, 2025 | 7.22 | 7.30 | 7.21 | 7.27 | 7.27 | 0.83% | 293,730 |
| Oct 28, 2025 | 7.25 | 7.29 | 7.21 | 7.21 | 7.21 | -0.41% | 100,500 |
| Oct 27, 2025 | 7.25 | 7.26 | 7.24 | 7.24 | 7.24 | - | 63,229 |
| Oct 24, 2025 | 7.23 | 7.27 | 7.23 | 7.24 | 7.24 | 0.28% | 62,813 |
| Oct 23, 2025 | 7.24 | 7.24 | 7.22 | 7.22 | 7.22 | -0.14% | 9,618 |
| Oct 22, 2025 | 7.26 | 7.28 | 7.23 | 7.23 | 7.23 | 0.42% | 44,927 |
| Oct 21, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -0.14% | 52,342 |
| Oct 20, 2025 | 7.23 | 7.27 | 7.21 | 7.21 | 7.21 | -0.14% | 39,348 |
| Oct 17, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.14% | 3,221 |
| Oct 16, 2025 | 7.25 | 7.25 | 7.23 | 7.23 | 7.23 | -0.14% | 4,905 |
| Oct 15, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.14% | 4,123 |
| Oct 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.14% | 3,712 |
| Oct 13, 2025 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | -0.41% | 11,280 |
| Oct 10, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 2,896 |
| Oct 9, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 3,106 |
| Oct 8, 2025 | 7.28 | 7.29 | 7.27 | 7.29 | 7.29 | 0.14% | 27,335 |
| Oct 7, 2025 | 7.25 | 7.28 | 7.25 | 7.28 | 7.28 | 0.41% | 31,037 |
| Oct 6, 2025 | 7.24 | 7.25 | 7.24 | 7.25 | 7.25 | 0.14% | 10,525 |
| Oct 3, 2025 | 7.10 | 7.24 | 7.10 | 7.24 | 7.24 | 1.97% | 257,757 |
| Oct 2, 2025 | 7.09 | 7.10 | 7.08 | 7.10 | 7.10 | 0.14% | 31,734 |
| Oct 1, 2025 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | -0.14% | 26,821 |
| Sep 30, 2025 | 7.07 | 7.10 | 7.07 | 7.10 | 7.10 | 0.57% | 61,008 |
| Sep 29, 2025 | 7.05 | 7.09 | 7.05 | 7.06 | 7.06 | 0.14% | 39,563 |
| Sep 26, 2025 | 7.06 | 7.06 | 7.05 | 7.05 | 7.05 | -0.14% | 22,611 |
| Sep 25, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 6,600 |
| Sep 24, 2025 | 7.06 | 7.06 | 7.05 | 7.06 | 7.06 | - | 8,228 |
| Sep 23, 2025 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | 0.14% | 448 |
| Sep 22, 2025 | 6.98 | 7.05 | 6.98 | 7.05 | 7.05 | 0.86% | 168,811 |
| Sep 19, 2025 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 8,530 |
| Sep 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | 7,889 |
| Sep 17, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 2,736 |
| Sep 16, 2025 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 629 |
| Sep 15, 2025 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 0.57% | 32,561 |
| Sep 12, 2025 | 6.94 | 6.96 | 6.94 | 6.96 | 6.96 | - | 57,573 |
| Sep 11, 2025 | 6.95 | 6.97 | 6.93 | 6.96 | 6.96 | - | 74,364 |
| Sep 10, 2025 | 6.88 | 6.96 | 6.88 | 6.96 | 6.96 | 1.16% | 228,335 |
| Sep 9, 2025 | 6.88 | 6.88 | 6.87 | 6.88 | 6.88 | 0.15% | 20,966 |
| Sep 8, 2025 | 6.96 | 6.96 | 6.87 | 6.87 | 6.87 | -1.29% | 28,500 |
| Sep 4, 2025 | 6.96 | 6.96 | 6.95 | 6.96 | 6.96 | 0.14% | 10,184 |
| Sep 3, 2025 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | 0.14% | 2,538 |
| Sep 2, 2025 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | -0.57% | 26,610 |
| Sep 1, 2025 | 6.99 | 6.99 | 6.97 | 6.98 | 6.98 | -0.14% | 75,739 |
| Aug 29, 2025 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | 0.29% | 5,560 |
| Aug 28, 2025 | 7.03 | 7.03 | 6.97 | 6.97 | 6.97 | -0.99% | 129,338 |
| Aug 27, 2025 | 7.03 | 7.06 | 7.02 | 7.04 | 7.04 | 0.14% | 7,745 |
| Aug 26, 2025 | 7.02 | 7.03 | 7.00 | 7.03 | 7.03 | - | 10,470 |
| Aug 25, 2025 | 7.03 | 7.03 | 7.02 | 7.03 | 7.03 | - | 1,089 |
| Aug 22, 2025 | 6.99 | 7.03 | 6.99 | 7.03 | 7.03 | 0.86% | 22,974 |
| Aug 21, 2025 | 6.99 | 6.99 | 6.96 | 6.97 | 6.97 | -0.29% | 15,305 |
| Aug 20, 2025 | 7.03 | 7.03 | 6.95 | 6.99 | 6.99 | -0.57% | 451,800 |
| Aug 19, 2025 | 7.20 | 7.20 | 6.80 | 7.03 | 7.03 | -2.50% | 461,922 |
| Aug 18, 2025 | 7.24 | 7.24 | 7.21 | 7.21 | 7.21 | -0.41% | 6,553 |
| Aug 15, 2025 | 7.25 | 7.25 | 7.23 | 7.24 | 7.24 | -0.14% | 239 |
| Aug 14, 2025 | 7.26 | 7.26 | 7.25 | 7.25 | 7.25 | -0.14% | 14,548 |
| Aug 13, 2025 | 7.26 | 7.26 | 7.24 | 7.26 | 7.26 | -0.14% | 24,366 |
| Aug 12, 2025 | 7.26 | 7.27 | 7.26 | 7.27 | 7.27 | 0.55% | 14,872 |
| Aug 11, 2025 | 7.22 | 7.26 | 7.22 | 7.23 | 7.23 | 0.42% | 36,857 |
| Aug 8, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 13,020 |
| Aug 7, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 8,802 |
| Aug 6, 2025 | 7.15 | 7.26 | 7.15 | 7.25 | 7.25 | 1.40% | 30,956 |
| Aug 5, 2025 | 6.92 | 7.32 | 6.92 | 7.15 | 7.15 | 3.32% | 335,753 |
| Aug 4, 2025 | 6.92 | 6.92 | 6.90 | 6.92 | 6.92 | 0.29% | 3,291 |
| Aug 1, 2025 | 7.20 | 7.20 | 6.75 | 6.90 | 6.90 | -4.17% | 469,333 |
| Jul 31, 2025 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | -0.69% | 11,651 |
| Jul 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 7,607 |
| Jul 29, 2025 | 7.25 | 7.25 | 7.21 | 7.25 | 7.25 | -0.14% | 20,272 |
| Jul 28, 2025 | 7.23 | 7.26 | 7.23 | 7.26 | 7.26 | 0.41% | 20,760 |
| Jul 25, 2025 | 7.20 | 7.33 | 7.20 | 7.23 | 7.23 | 0.70% | 181,237 |
| Jul 24, 2025 | 7.19 | 7.20 | 7.17 | 7.18 | 7.18 | -0.14% | 9,904 |
| Jul 23, 2025 | 7.22 | 7.26 | 7.18 | 7.19 | 7.19 | -0.42% | 45,479 |
| Jul 22, 2025 | 6.92 | 7.32 | 6.92 | 7.22 | 7.22 | 4.34% | 122,209 |
| Jul 21, 2025 | 6.92 | 6.92 | 6.91 | 6.92 | 6.92 | 0.14% | 3,121 |
| Jul 18, 2025 | 7.00 | 7.00 | 6.78 | 6.91 | 6.91 | 0.29% | 9,111 |
| Jul 17, 2025 | 6.88 | 6.90 | 6.88 | 6.89 | 6.89 | 0.15% | 9,710 |
| Jul 16, 2025 | 7.21 | 7.21 | 6.64 | 6.88 | 6.88 | -4.44% | 115,815 |