Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
United Arab Emirates
· Delayed Price · Currency is AED 7.99
-0.20 (-2.44%)
At close: Mar 6, 2026
ADX:ADNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.90 | 8.19 | 7.64 | 7.65 | 7.65 | -4.26% | 29,038 |
| Mar 6, 2026 | 8.19 | 8.19 | 7.99 | 7.99 | 7.99 | -2.44% | 49,639 |
| Mar 5, 2026 | 7.90 | 8.20 | 7.90 | 8.19 | 8.19 | 2.37% | 14,071 |
| Mar 4, 2026 | 7.80 | 8.23 | 7.60 | 8.00 | 8.00 | - | 80,783 |
| Feb 27, 2026 | 8.02 | 8.10 | 8.00 | 8.00 | 8.00 | - | 58,184 |
| Feb 26, 2026 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | 0.25% | 681,387 |
| Feb 25, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | -0.25% | 1,289 |
| Feb 24, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 114,525 |
| Feb 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 28,949 |
| Feb 20, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 16,730 |
| Feb 19, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.88% | 123,194 |
| Feb 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 2,854 |
| Feb 17, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | -0.50% | 57,716 |
| Feb 16, 2026 | 7.97 | 7.99 | 7.97 | 7.99 | 7.99 | 0.38% | 1,835 |
| Feb 13, 2026 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | -0.50% | 100 |
| Feb 12, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.04% | 27,592 |
| Feb 11, 2026 | 7.90 | 8.00 | 7.84 | 7.84 | 7.84 | -1.75% | 295,251 |
| Feb 10, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Feb 9, 2026 | 8.00 | 8.00 | 7.95 | 7.98 | 7.98 | 1.40% | 30,547 |
| Feb 6, 2026 | 7.86 | 7.87 | 7.86 | 7.87 | 7.87 | -0.63% | 16,895 |
| Feb 5, 2026 | 8.00 | 8.00 | 7.90 | 7.92 | 7.92 | -0.88% | 15,504 |
| Feb 4, 2026 | 8.00 | 8.00 | 7.95 | 7.99 | 7.99 | -0.12% | 3,585 |
| Feb 3, 2026 | 7.92 | 8.00 | 7.92 | 8.00 | 8.00 | 1.27% | 85,564 |
| Feb 2, 2026 | 8.01 | 8.01 | 7.85 | 7.90 | 7.90 | -1.13% | 9,989 |
| Jan 30, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | 0.50% | 308 |
| Jan 29, 2026 | 7.88 | 7.95 | 7.88 | 7.95 | 7.95 | -0.62% | 1,447 |
| Jan 28, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | 1.65% | 4,181 |
| Jan 27, 2026 | 7.86 | 7.90 | 7.79 | 7.87 | 7.87 | -0.38% | 1,002,619 |
| Jan 26, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -1.25% | 57,781 |
| Jan 23, 2026 | 8.00 | 8.00 | 7.99 | 8.00 | 8.00 | - | 11,012 |
| Jan 22, 2026 | 8.00 | 8.05 | 7.99 | 8.00 | 8.00 | 0.50% | 51,663 |
| Jan 21, 2026 | 8.10 | 8.10 | 7.91 | 7.96 | 7.96 | -1.12% | 16,610 |
| Jan 20, 2026 | 8.24 | 8.24 | 8.05 | 8.05 | 8.05 | - | 6,399 |
| Jan 19, 2026 | 8.00 | 8.24 | 7.99 | 8.05 | 8.05 | 0.63% | 265,672 |
| Jan 16, 2026 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | 1.27% | 10,083 |
| Jan 15, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.50% | 6,239 |
| Jan 14, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 0.38% | 175,001 |
| Jan 13, 2026 | 8.00 | 8.00 | 7.95 | 7.99 | 7.99 | -0.12% | 30,030 |
| Jan 12, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 21,598 |
| Jan 9, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -0.75% | 18,293 |
| Jan 8, 2026 | 7.69 | 8.02 | 7.60 | 7.96 | 7.96 | 3.11% | 633,613 |
| Jan 7, 2026 | 7.18 | 7.72 | 7.16 | 7.72 | 7.72 | 7.67% | 801,505 |
| Jan 6, 2026 | 7.15 | 7.18 | 7.15 | 7.17 | 7.17 | 0.42% | 33,786 |
| Jan 5, 2026 | 7.03 | 7.16 | 7.02 | 7.14 | 7.14 | 1.56% | 114,871 |
| Jan 2, 2026 | 7.05 | 7.05 | 7.03 | 7.03 | 7.03 | -0.14% | 964 |
| Dec 31, 2025 | 7.04 | 7.04 | 7.02 | 7.04 | 7.04 | 0.14% | 4,284 |
| Dec 30, 2025 | 7.04 | 7.04 | 7.00 | 7.03 | 7.03 | -0.28% | 8,852 |
| Dec 29, 2025 | 7.05 | 7.05 | 7.03 | 7.05 | 7.05 | 0.14% | 3,116 |
| Dec 26, 2025 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | - | 645 |
| Dec 25, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.14% | 215 |
| Dec 24, 2025 | 7.04 | 7.04 | 7.03 | 7.03 | 7.03 | - | 3,178 |
| Dec 23, 2025 | 7.09 | 7.09 | 7.03 | 7.03 | 7.03 | -0.71% | 22,498 |
| Dec 22, 2025 | 7.06 | 7.10 | 7.05 | 7.08 | 7.08 | 0.43% | 33,869 |
| Dec 19, 2025 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 0.14% | 1,533 |
| Dec 18, 2025 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | - | 68 |
| Dec 17, 2025 | 7.03 | 7.04 | 7.02 | 7.04 | 7.04 | 0.14% | 5,516 |
| Dec 16, 2025 | 7.02 | 7.03 | 7.01 | 7.03 | 7.03 | 0.14% | 1,711 |
| Dec 15, 2025 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | -0.14% | 110 |
| Dec 12, 2025 | 7.03 | 7.04 | 7.03 | 7.03 | 7.03 | - | 8,008 |
| Dec 11, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 10 |
| Dec 10, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.14% | 806 |
| Dec 9, 2025 | 6.96 | 7.02 | 6.95 | 7.02 | 7.02 | 0.72% | 24,976 |
| Dec 8, 2025 | 7.03 | 7.03 | 6.97 | 6.97 | 6.97 | -0.71% | 27,206 |
| 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 |