Skip to main content
Anan Investment Holding PJSC (ADX:ANAN)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.670
+0.050 (3.09%)
At close: Apr 27, 2026

ADX:ANAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.671.681.611.631.63-2.40%27,103,800
Apr 27, 20261.651.821.631.671.673.09%69,402,950
Apr 24, 20261.551.691.541.621.625.19%103,982,000
Apr 23, 20261.461.591.451.541.544.76%108,281,400
Apr 22, 20261.451.521.441.471.472.80%87,012,170
Apr 21, 20261.471.491.411.431.43-3.38%39,629,890
Apr 20, 20261.511.551.421.481.481.37%100,465,800
Apr 17, 20261.311.461.301.461.4614.96%93,087,730
Apr 16, 20261.131.271.131.271.2714.41%64,955,640
Apr 15, 20261.071.171.021.111.114.72%88,312,600
Apr 14, 20261.011.071.001.061.066.00%22,130,680
Apr 13, 20261.001.031.001.001.00-0.99%9,025,704
Apr 10, 20261.001.021.001.011.011.00%10,015,670
Apr 9, 20261.041.041.001.001.00-4.76%12,610,320
Apr 8, 20261.041.091.031.051.056.06%31,460,690
Apr 7, 20261.021.020.980.990.99-2.94%12,765,640
Apr 6, 20261.031.051.001.021.02-1.92%13,856,340
Apr 3, 20261.001.051.001.041.042.97%12,122,860
Apr 2, 20261.021.030.991.011.01-1.94%12,400,300
Apr 1, 20261.031.061.021.031.031.98%11,314,040
Mar 31, 20261.041.041.001.011.01-2.88%2,788,962
Mar 30, 20261.041.071.011.041.04-4,598,193
Mar 27, 20261.051.081.041.041.04-4.59%43,419,950
Mar 26, 20261.121.121.091.091.09-4.39%4,205,413
Mar 25, 20261.081.181.061.141.146.54%24,151,680
Mar 24, 20261.051.091.031.071.072.88%10,396,510
Mar 23, 20261.071.071.041.041.04-4.59%32,742,090
Mar 18, 20261.091.121.061.091.09-5,445,751
Mar 17, 20260.991.090.971.091.096.86%6,796,725
Mar 16, 20261.031.031.021.021.02-4.67%974,861
Mar 13, 20261.001.070.991.071.073.88%4,662,938
Mar 12, 20261.081.081.031.031.03-4.63%5,025,550
Mar 11, 20261.141.171.081.081.08-4.42%10,003,360
Mar 10, 20261.111.201.101.131.13-0.88%11,962,860
Mar 9, 20261.161.161.141.141.14-5.00%1,212,672
Mar 6, 20261.201.251.201.201.20-4.76%14,621,610
Mar 5, 20261.261.261.261.261.26-4.55%1,699,115
Mar 4, 20261.321.321.321.321.32-4.35%155,072
Feb 27, 20261.331.461.331.381.383.76%57,294,090
Feb 26, 20261.301.351.261.331.331.53%21,156,750
Feb 25, 20261.251.371.251.311.316.50%78,859,180
Feb 24, 20261.081.231.061.231.2314.95%48,626,890
Feb 23, 20261.081.141.061.071.07-0.93%7,385,533
Feb 20, 20261.111.121.081.081.08-1.82%19,935,960
Feb 19, 20261.141.151.081.101.10-2.65%4,548,911
Feb 18, 20261.141.161.081.131.13-3.42%10,335,780
Feb 17, 20261.321.321.141.171.17-7.14%25,411,670
Feb 16, 20261.111.261.091.261.2614.55%28,921,140
Feb 13, 20261.111.111.071.101.10-0.90%4,950,269
Feb 12, 20261.131.131.091.111.11-0.89%33,950,050
Feb 11, 20261.141.161.071.121.12-0.88%17,988,280
Feb 10, 20261.051.170.971.131.136.60%26,148,650
Feb 9, 20261.181.191.061.061.06-9.40%35,110,920
Feb 6, 20261.121.221.121.171.17-9,499,808
Feb 5, 20261.301.301.171.171.17-9.30%8,531,078
Feb 4, 20261.291.311.271.291.290.78%8,665,431
Feb 3, 20261.341.341.271.281.28-5.88%10,097,600
Feb 2, 20261.321.361.281.361.363.03%9,152,125
Jan 30, 20261.281.341.261.321.323.13%3,633,508
Jan 29, 20261.331.341.261.281.28-3.03%3,944,830
Jan 28, 20261.351.471.301.321.32-2.22%42,023,480
Jan 27, 20261.341.401.311.351.350.75%9,351,664
Jan 26, 20261.351.361.301.341.34-1.47%5,633,929
Jan 23, 20261.411.411.321.361.36-2.86%5,517,410
Jan 22, 20261.381.481.351.401.403.70%32,551,680
Jan 21, 20261.461.461.321.351.35-7.53%19,848,270
Jan 20, 20261.301.461.261.461.4614.96%25,415,050
Jan 19, 20261.161.271.141.271.2714.41%30,072,750
Jan 16, 20260.981.110.971.111.1114.20%12,320,490
Jan 15, 20260.850.970.830.970.9714.89%40,285,700
Jan 14, 20260.850.880.830.850.85-0.47%2,323,076
Jan 13, 20260.850.860.820.850.851.07%697,686
Jan 12, 20260.840.860.780.840.8410.22%2,851,287
Jan 9, 20260.760.760.730.760.7614.91%3,087,279
Jan 8, 20260.660.660.640.660.6614.88%826,207
Jan 7, 20260.580.580.500.580.5814.91%14,182,440
Jan 6, 20260.440.500.420.500.5014.84%75,011
Jan 5, 20260.410.440.390.440.4411.17%14,115
Jan 2, 20260.400.400.340.390.394.23%464,625
Dec 31, 20250.400.480.380.380.38-10.00%1,443,303
Dec 30, 20250.360.420.360.420.424.48%437,397
Dec 29, 20250.400.510.400.400.40-9.87%789,974
Dec 26, 20250.450.450.450.450.45-9.90%48,120
Dec 25, 20250.500.530.500.500.50-9.84%7,391
Dec 24, 20250.550.610.550.550.55-10.00%23,140
Dec 23, 20250.680.680.610.610.61-9.90%110,854
Dec 22, 20250.750.750.680.680.68-9.97%2,316
Dec 19, 20250.750.750.750.750.75-9.94%105,433
Dec 18, 20250.930.930.840.840.84-9.92%117,878
Dec 17, 20250.930.930.930.930.93-10.00%2,141
Dec 16, 20251.141.141.031.031.03-9.65%1,501
Dec 15, 20251.141.141.141.141.14-9.52%344
Dec 12, 20251.261.261.261.261.26-10.00%240
Dec 11, 20251.401.401.401.401.40-7.28%796
Dec 10, 20251.511.511.511.511.51-9.58%200
Dec 9, 20251.841.841.671.671.67-9.73%4,614
Dec 8, 20251.461.851.461.851.8514.20%3,000
Dec 5, 20252.042.051.621.621.62-9.50%7,596
Dec 4, 20251.791.791.791.791.79-9.60%489
Dec 3, 20251.981.981.981.981.98-9.59%1