Skip to main content
Finance House P.J.S.C. (ADX:FH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.150
0.00 (0.00%)
At close: Mar 6, 2026

Finance House P.J.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.152.152.152.152.15--
Mar 4, 20262.152.152.152.152.15--
Feb 27, 20262.152.152.152.152.15--
Feb 26, 20262.152.152.152.152.15--
Feb 25, 20262.152.152.152.152.15--
Feb 24, 20262.152.152.152.152.15--
Feb 23, 20262.152.152.152.152.15--
Feb 20, 20262.152.152.152.152.15--
Feb 19, 20262.152.152.152.152.15--
Feb 18, 20262.152.152.152.152.15--
Feb 17, 20262.152.152.152.152.15--
Feb 16, 20262.152.152.152.152.15--
Feb 13, 20262.152.152.152.152.15--
Feb 12, 20262.152.152.152.152.15--
Feb 11, 20262.152.152.152.152.15--
Feb 10, 20262.152.152.152.152.15--
Feb 9, 20262.152.152.152.152.15--
Feb 6, 20262.152.152.152.152.15--
Feb 5, 20262.152.152.152.152.15--
Feb 4, 20262.152.152.152.152.15--
Feb 3, 20262.152.152.152.152.15--
Feb 2, 20262.152.152.152.152.15--
Jan 30, 20262.152.152.152.152.15--
Jan 29, 20262.152.152.152.152.15--
Jan 28, 20262.152.152.152.152.15--
Jan 27, 20262.152.152.152.152.15--
Jan 26, 20262.152.152.152.152.15--
Jan 23, 20262.152.152.152.152.15--
Jan 22, 20262.152.152.152.152.15--
Jan 21, 20262.052.152.052.152.15-202,000
Jan 20, 20262.152.152.152.152.15--
Jan 19, 20262.152.152.152.152.15--
Jan 16, 20262.152.152.152.152.15--
Jan 15, 20262.152.152.152.152.15--
Jan 14, 20262.152.152.152.152.15--
Jan 13, 20262.152.152.152.152.15--
Jan 12, 20262.152.152.152.152.15--
Jan 9, 20262.152.152.152.152.15--
Jan 8, 20262.152.152.152.152.15--
Jan 7, 20262.152.152.152.152.15--
Jan 6, 20262.152.152.152.152.15--
Jan 5, 20262.152.152.152.152.15--
Jan 2, 20262.152.152.152.152.15--
Dec 31, 20252.152.152.152.152.15--
Dec 30, 20252.152.152.152.152.15--
Dec 29, 20252.002.152.002.152.15-1.83%1,103
Dec 26, 20252.192.192.192.192.19--
Dec 25, 20252.192.192.192.192.19--
Dec 24, 20252.192.192.192.192.19--
Dec 23, 20252.192.192.192.192.19--
Dec 22, 20252.192.192.192.192.19--
Dec 19, 20252.192.192.192.192.19--
Dec 18, 20252.192.192.192.192.19--
Dec 17, 20252.192.192.192.192.19--
Dec 16, 20252.192.192.192.192.19--
Dec 15, 20252.192.192.192.192.19--
Dec 12, 20252.192.192.192.192.19--
Dec 11, 20252.192.202.192.192.1910.61%15,000
Dec 10, 20251.981.981.981.981.98-9.59%2,550
Dec 9, 20252.192.192.192.192.19--
Dec 8, 20252.192.192.192.192.19--
Dec 5, 20252.192.192.192.192.19--
Dec 4, 20252.192.192.192.192.19--
Dec 3, 20252.192.192.192.192.19--
Nov 28, 20252.192.192.192.192.19--
Nov 27, 20252.192.192.192.192.19--
Nov 26, 20252.192.192.192.192.19--
Nov 25, 20252.192.192.192.192.19--
Nov 24, 20252.192.192.192.192.19--
Nov 21, 20252.192.192.192.192.19--
Nov 20, 20252.192.192.192.192.19--
Nov 19, 20252.192.192.192.192.19--
Nov 18, 20252.192.192.192.192.19--
Nov 17, 20252.192.192.192.192.19--
Nov 14, 20252.192.192.192.192.19--
Nov 13, 20252.192.192.192.192.19--
Nov 12, 20252.192.192.192.192.19--
Nov 11, 20252.192.192.192.192.19--
Nov 10, 20252.192.192.192.192.19-0.45%50
Nov 7, 20252.202.202.202.202.20--
Nov 6, 20252.202.202.202.202.20--
Nov 5, 20252.202.202.202.202.20--
Nov 4, 20252.202.202.202.202.20--
Nov 3, 20252.202.202.202.202.20--
Oct 31, 20252.202.202.202.202.20--
Oct 30, 20252.202.202.202.202.20--
Oct 29, 20252.202.202.202.202.20--
Oct 28, 20252.202.202.202.202.20--
Oct 27, 20252.202.202.202.202.20--
Oct 24, 20252.202.202.202.202.20--
Oct 23, 20252.202.202.202.202.20--
Oct 22, 20252.202.202.202.202.20--
Oct 21, 20252.202.202.202.202.20--
Oct 20, 20252.202.202.202.202.20--
Oct 17, 20252.202.202.202.202.20--
Oct 16, 20252.202.202.202.202.20--
Oct 15, 20252.202.202.202.202.20--
Oct 14, 20252.202.202.202.202.20--
Oct 13, 20252.202.202.202.202.20--
Oct 10, 20252.202.202.202.202.20--