Emirates Insurance Company P.J.S.C. (ADX:EIC)
United Arab Emirates
· Delayed Price · Currency is AED 7.60
0.00 (0.00%)
At close: Apr 28, 2026
ADX:EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Apr 15, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.00 | 1.33% | 161,980 |
| Apr 14, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 6.91 | -1.32% | 106,000 |
| Apr 13, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.00 | 2.70% | 42,858 |
| Apr 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 6.82 | -2.63% | 13,056 |
| Apr 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Apr 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Apr 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Apr 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Apr 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Apr 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | 131 |
| Apr 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 31, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | 86 |
| Mar 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | 500 |
| Mar 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 11, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Mar 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Feb 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Feb 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Feb 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Feb 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Feb 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | - | - |
| Feb 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | 13.43% | 1,725 |
| Feb 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.17 | - | - |
| Feb 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.17 | - | - |
| Feb 17, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.17 | -2.90% | 42,523 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.36 | - | - |
| Feb 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.36 | - | 1,771 |
| Feb 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.36 | - | - |
| Feb 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.36 | - | - |
| Feb 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.36 | - | - |
| Feb 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.36 | - | - |
| Feb 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.36 | - | - |
| Feb 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.36 | - | - |
| Feb 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.36 | - | - |
| Feb 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.36 | - | - |
| Feb 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.36 | - | - |
| Jan 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.36 | - | - |
| Jan 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.36 | - | - |
| Jan 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.36 | -1.43% | 5,493,735 |
| Jan 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.45 | - | 459,544 |
| Jan 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.45 | - | - |
| Jan 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.45 | - | - |
| Jan 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.45 | - | - |
| Jan 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.45 | -4.11% | 456 |
| Jan 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Jan 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | 24,348 |
| Jan 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Jan 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Jan 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Jan 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Jan 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | 8.96% | 215,652 |
| Jan 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.17 | - | 126 |
| Jan 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.17 | - | - |
| Jan 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.17 | - | - |
| Jan 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.17 | - | - |
| Jan 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.17 | - | - |
| Jan 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.17 | - | - |
| Dec 31, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.17 | -8.22% | 177 |
| Dec 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 17, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | 634,249 |
| Dec 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | 88,313 |
| Dec 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |
| Dec 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.72 | - | - |