Abu Dhabi National Insurance Company PJSC (ADX:ADNIC)
United Arab Emirates
· Delayed Price · Currency is AED 7.74
0.00 (0.00%)
At close: Apr 28, 2026
ADX:ADNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.73 | 7.74 | 7.73 | 7.74 | 7.74 | - | 837 |
| Apr 27, 2026 | 7.74 | 7.75 | 7.74 | 7.74 | 7.74 | -0.13% | 8,039 |
| Apr 24, 2026 | 7.76 | 7.76 | 7.74 | 7.75 | 7.75 | -0.13% | 33,954 |
| Apr 23, 2026 | 7.79 | 7.79 | 7.76 | 7.76 | 7.76 | -0.13% | 5,451 |
| Apr 22, 2026 | 7.73 | 7.77 | 7.70 | 7.77 | 7.77 | 0.65% | 480,793 |
| Apr 21, 2026 | 7.72 | 7.72 | 7.66 | 7.72 | 7.72 | 0.13% | 35,123 |
| Apr 20, 2026 | 7.83 | 7.83 | 7.71 | 7.71 | 7.71 | -1.53% | 24,238 |
| Apr 17, 2026 | 8.04 | 8.04 | 7.82 | 7.83 | 7.83 | 1.56% | 3,130 |
| Apr 16, 2026 | 7.28 | 8.00 | 7.28 | 7.71 | 7.71 | 5.62% | 33,882 |
| Apr 15, 2026 | 7.27 | 7.30 | 7.24 | 7.30 | 7.30 | 0.69% | 1,765 |
| Apr 14, 2026 | 7.24 | 7.25 | 7.21 | 7.25 | 7.25 | - | 8,672 |
| Apr 13, 2026 | 7.19 | 7.25 | 7.19 | 7.25 | 7.25 | 0.83% | 2,177 |
| Apr 10, 2026 | 7.05 | 7.19 | 7.05 | 7.19 | 7.19 | 1.84% | 68,618 |
| Apr 9, 2026 | 7.06 | 7.06 | 6.97 | 7.06 | 7.06 | 0.14% | 318 |
| Apr 8, 2026 | 7.10 | 7.10 | 6.97 | 7.05 | 7.05 | 0.71% | 44,700 |
| Apr 7, 2026 | 6.87 | 7.12 | 6.78 | 7.00 | 7.00 | 1.45% | 36,417 |
| Apr 6, 2026 | 6.89 | 6.98 | 6.80 | 6.90 | 6.90 | 0.73% | 22,560 |
| Apr 3, 2026 | 6.85 | 6.89 | 6.85 | 6.85 | 6.85 | -0.29% | 6,831 |
| Apr 2, 2026 | 6.95 | 6.95 | 6.87 | 6.87 | 6.87 | 0.44% | 2,564 |
| Apr 1, 2026 | 6.79 | 6.84 | 6.79 | 6.84 | 6.84 | 0.88% | 6,865 |
| Mar 31, 2026 | 6.78 | 6.78 | 6.74 | 6.78 | 6.78 | 0.74% | 805 |
| Mar 30, 2026 | 6.71 | 6.73 | 6.71 | 6.73 | 6.73 | 0.30% | 3,647 |
| Mar 27, 2026 | 6.82 | 6.90 | 6.71 | 6.71 | 6.71 | -2.47% | 12,326 |
| Mar 26, 2026 | 6.85 | 6.88 | 6.82 | 6.88 | 6.88 | - | 13,622 |
| Mar 25, 2026 | 6.75 | 6.92 | 6.75 | 6.88 | 6.88 | 1.78% | 47,957 |
| Mar 24, 2026 | 6.90 | 6.95 | 6.68 | 6.76 | 6.76 | -1.31% | 242,575 |
| Mar 23, 2026 | 6.86 | 6.90 | 6.85 | 6.85 | 6.85 | - | 12,237 |
| Mar 18, 2026 | 7.00 | 7.20 | 6.85 | 6.85 | 6.85 | -4.99% | 35,825 |
| Mar 17, 2026 | 7.37 | 7.40 | 7.02 | 7.21 | 6.74 | -2.04% | 63,345 |
| Mar 16, 2026 | 7.72 | 7.72 | 7.34 | 7.36 | 6.88 | -4.66% | 83,862 |
| Mar 13, 2026 | 7.68 | 7.90 | 7.31 | 7.72 | 7.22 | 0.39% | 118,313 |
| Mar 12, 2026 | 7.80 | 7.90 | 7.68 | 7.69 | 7.19 | -3.27% | 147,362 |
| Mar 11, 2026 | 7.99 | 8.01 | 7.90 | 7.95 | 7.43 | -1.49% | 108,318 |
| Mar 10, 2026 | 7.65 | 8.07 | 7.65 | 8.07 | 7.54 | 5.49% | 20,114 |
| Mar 9, 2026 | 7.90 | 8.19 | 7.64 | 7.65 | 7.15 | -4.26% | 29,038 |
| Mar 6, 2026 | 8.19 | 8.19 | 7.99 | 7.99 | 7.47 | -2.44% | 49,639 |
| Mar 5, 2026 | 7.90 | 8.20 | 7.90 | 8.19 | 7.66 | 2.37% | 14,071 |
| Mar 4, 2026 | 7.80 | 8.23 | 7.60 | 8.00 | 7.48 | - | 80,783 |
| Feb 27, 2026 | 8.02 | 8.10 | 8.00 | 8.00 | 7.48 | - | 58,184 |
| Feb 26, 2026 | 8.00 | 8.00 | 7.92 | 8.00 | 7.48 | 0.25% | 681,387 |
| Feb 25, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.46 | -0.25% | 1,289 |
| Feb 24, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 7.48 | - | 114,525 |
| Feb 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.48 | - | 28,949 |
| Feb 20, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 7.48 | 1.91% | 16,730 |
| Feb 19, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.34 | -1.88% | 123,194 |
| Feb 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.48 | 0.63% | 2,854 |
| Feb 17, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.43 | -0.50% | 57,716 |
| Feb 16, 2026 | 7.97 | 7.99 | 7.97 | 7.99 | 7.47 | 0.38% | 1,835 |
| Feb 13, 2026 | 8.00 | 8.00 | 7.96 | 7.96 | 7.44 | -0.50% | 100 |
| Feb 12, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 7.48 | 2.04% | 27,592 |
| Feb 11, 2026 | 7.90 | 8.00 | 7.84 | 7.84 | 7.33 | -1.75% | 295,251 |
| Feb 10, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.46 | - | - |
| Feb 9, 2026 | 8.00 | 8.00 | 7.95 | 7.98 | 7.46 | 1.40% | 30,547 |
| Feb 6, 2026 | 7.86 | 7.87 | 7.86 | 7.87 | 7.36 | -0.63% | 16,895 |
| Feb 5, 2026 | 8.00 | 8.00 | 7.90 | 7.92 | 7.40 | -0.88% | 15,504 |
| Feb 4, 2026 | 8.00 | 8.00 | 7.95 | 7.99 | 7.47 | -0.12% | 3,585 |
| Feb 3, 2026 | 7.92 | 8.00 | 7.92 | 8.00 | 7.48 | 1.27% | 85,564 |
| Feb 2, 2026 | 8.01 | 8.01 | 7.85 | 7.90 | 7.39 | -1.13% | 9,989 |
| Jan 30, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.47 | 0.50% | 308 |
| Jan 29, 2026 | 7.88 | 7.95 | 7.88 | 7.95 | 7.43 | -0.62% | 1,447 |
| Jan 28, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 7.48 | 1.65% | 4,181 |
| Jan 27, 2026 | 7.86 | 7.90 | 7.79 | 7.87 | 7.36 | -0.38% | 1,002,619 |
| Jan 26, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.39 | -1.25% | 57,781 |
| Jan 23, 2026 | 8.00 | 8.00 | 7.99 | 8.00 | 7.48 | - | 11,012 |
| Jan 22, 2026 | 8.00 | 8.05 | 7.99 | 8.00 | 7.48 | 0.50% | 51,663 |
| Jan 21, 2026 | 8.10 | 8.10 | 7.91 | 7.96 | 7.44 | -1.12% | 16,610 |
| Jan 20, 2026 | 8.24 | 8.24 | 8.05 | 8.05 | 7.53 | - | 6,399 |
| Jan 19, 2026 | 8.00 | 8.24 | 7.99 | 8.05 | 7.53 | 0.63% | 265,672 |
| Jan 16, 2026 | 7.98 | 8.00 | 7.98 | 8.00 | 7.48 | 1.27% | 10,083 |
| Jan 15, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.39 | -1.50% | 6,239 |
| Jan 14, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 7.50 | 0.38% | 175,001 |
| Jan 13, 2026 | 8.00 | 8.00 | 7.95 | 7.99 | 7.47 | -0.12% | 30,030 |
| Jan 12, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 7.48 | 1.27% | 21,598 |
| Jan 9, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.39 | -0.75% | 18,293 |
| Jan 8, 2026 | 7.69 | 8.02 | 7.60 | 7.96 | 7.44 | 3.11% | 633,613 |
| Jan 7, 2026 | 7.18 | 7.72 | 7.16 | 7.72 | 7.22 | 7.67% | 801,505 |
| Jan 6, 2026 | 7.15 | 7.18 | 7.15 | 7.17 | 6.70 | 0.42% | 33,786 |
| Jan 5, 2026 | 7.03 | 7.16 | 7.02 | 7.14 | 6.67 | 1.56% | 114,871 |
| Jan 2, 2026 | 7.05 | 7.05 | 7.03 | 7.03 | 6.57 | -0.14% | 964 |
| Dec 31, 2025 | 7.04 | 7.04 | 7.02 | 7.04 | 6.58 | 0.14% | 4,284 |
| Dec 30, 2025 | 7.04 | 7.04 | 7.00 | 7.03 | 6.57 | -0.28% | 8,852 |
| Dec 29, 2025 | 7.05 | 7.05 | 7.03 | 7.05 | 6.59 | 0.14% | 3,116 |
| Dec 26, 2025 | 7.05 | 7.05 | 7.04 | 7.04 | 6.58 | - | 645 |
| Dec 25, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.58 | 0.14% | 215 |
| Dec 24, 2025 | 7.04 | 7.04 | 7.03 | 7.03 | 6.57 | - | 3,178 |
| Dec 23, 2025 | 7.09 | 7.09 | 7.03 | 7.03 | 6.57 | -0.71% | 22,498 |
| Dec 22, 2025 | 7.06 | 7.10 | 7.05 | 7.08 | 6.62 | 0.43% | 33,869 |
| Dec 19, 2025 | 7.04 | 7.05 | 7.04 | 7.05 | 6.59 | 0.14% | 1,533 |
| Dec 18, 2025 | 7.05 | 7.05 | 7.04 | 7.04 | 6.58 | - | 68 |
| Dec 17, 2025 | 7.03 | 7.04 | 7.02 | 7.04 | 6.58 | 0.14% | 5,516 |
| Dec 16, 2025 | 7.02 | 7.03 | 7.01 | 7.03 | 6.57 | 0.14% | 1,711 |
| Dec 15, 2025 | 7.04 | 7.04 | 7.02 | 7.02 | 6.56 | -0.14% | 110 |
| Dec 12, 2025 | 7.03 | 7.04 | 7.03 | 7.03 | 6.57 | - | 8,008 |
| Dec 11, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.57 | - | 10 |
| Dec 10, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.57 | 0.14% | 806 |
| Dec 9, 2025 | 6.96 | 7.02 | 6.95 | 7.02 | 6.56 | 0.72% | 24,976 |
| Dec 8, 2025 | 7.03 | 7.03 | 6.97 | 6.97 | 6.52 | -0.71% | 27,206 |
| Dec 5, 2025 | 7.02 | 7.02 | 7.01 | 7.02 | 6.56 | 0.14% | 1,932 |
| Dec 4, 2025 | 7.10 | 7.10 | 7.01 | 7.01 | 6.55 | -1.41% | 39,693 |
| Dec 3, 2025 | 7.10 | 7.11 | 7.05 | 7.11 | 6.65 | 0.14% | 13,070 |