HAYAH Insurance Company P.J.S.C. (ADX:HAYAH)
United Arab Emirates
· Delayed Price · Currency is AED 1.280
-0.060 (-4.48%)
At close: Mar 9, 2026
ADX:HAYAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 500 |
| Mar 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 50 |
| Mar 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 27, 2026 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 3.03% | 9,256 |
| Feb 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 100 |
| Feb 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 656 |
| Feb 24, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 3,776 |
| Feb 23, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 3,980 |
| Feb 20, 2026 | 1.30 | 1.35 | 1.28 | 1.32 | 1.32 | -2.22% | 28,570 |
| Feb 19, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -3.57% | 34,487 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 16, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 52,856 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 8,500 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -7.14% | 48,464 |
| Feb 11, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 20,204 |
| Feb 10, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 25,035 |
| Feb 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 50 |
| Feb 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 5, 2026 | 1.36 | 1.44 | 1.31 | 1.44 | 1.44 | 2.86% | 365,121 |
| Feb 4, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 0.72% | 66,101 |
| Feb 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 91 |
| Feb 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | 10 |
| Jan 30, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 27, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | -0.69% | 1,578 |
| Jan 26, 2026 | 1.36 | 1.45 | 1.33 | 1.45 | 1.45 | 6.62% | 8,150 |
| Jan 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.90% | 1 |
| Jan 22, 2026 | 1.36 | 1.49 | 1.36 | 1.43 | 1.43 | -0.69% | 212,506 |
| Jan 21, 2026 | 1.31 | 1.44 | 1.29 | 1.44 | 1.44 | 9.92% | 569,439 |
| Jan 20, 2026 | 1.30 | 1.40 | 1.29 | 1.31 | 1.31 | -5.76% | 1,390,110 |
| Jan 19, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | -2.11% | 600 |
| Jan 16, 2026 | 1.39 | 1.42 | 1.37 | 1.42 | 1.42 | 2.16% | 51,031 |
| Jan 15, 2026 | 1.30 | 1.41 | 1.27 | 1.39 | 1.39 | 9.45% | 450,181 |
| Jan 14, 2026 | 1.33 | 1.37 | 1.27 | 1.27 | 1.27 | -5.22% | 97,856 |
| Jan 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 4,000 |
| Jan 12, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -2.90% | 7,596 |
| Jan 9, 2026 | 1.40 | 1.40 | 1.28 | 1.38 | 1.38 | -1.43% | 657,393 |
| Jan 8, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 6.06% | 80,000 |
| Jan 7, 2026 | 1.31 | 1.32 | 1.25 | 1.32 | 1.32 | 5.60% | 23,720 |
| Jan 6, 2026 | 1.32 | 1.35 | 1.25 | 1.25 | 1.25 | -8.09% | 45,407 |
| Jan 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 108 |
| Dec 31, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 7,364 |
| Dec 30, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | 26,459 |
| Dec 29, 2025 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -1.43% | 54,072 |
| Dec 26, 2025 | 1.40 | 1.49 | 1.38 | 1.40 | 1.40 | -6.04% | 91,966 |
| Dec 25, 2025 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | - | 44,874 |
| Dec 24, 2025 | 1.40 | 1.50 | 1.39 | 1.49 | 1.49 | 6.43% | 130,568 |
| Dec 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 709 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.39 | 1.47 | 1.47 | -2.00% | 12,210 |
| Dec 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 18, 2025 | 1.49 | 1.51 | 1.40 | 1.50 | 1.50 | 7.14% | 1,352 |
| Dec 17, 2025 | 1.37 | 1.53 | 1.36 | 1.40 | 1.40 | -2.78% | 149,796 |
| Dec 16, 2025 | 1.35 | 1.44 | 1.30 | 1.44 | 1.44 | 3.60% | 12,838 |
| Dec 15, 2025 | 1.39 | 1.45 | 1.35 | 1.39 | 1.39 | - | 24,231 |
| Dec 12, 2025 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | -6.08% | 27,225 |
| Dec 11, 2025 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 7.25% | 31 |
| Dec 10, 2025 | 1.42 | 1.49 | 1.38 | 1.38 | 1.38 | -7.38% | 8,378 |
| Dec 9, 2025 | 1.39 | 1.55 | 1.39 | 1.49 | 1.49 | -0.67% | 92,815 |
| Dec 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 4, 2025 | 1.32 | 1.50 | 1.32 | 1.50 | 1.50 | 4.90% | 1,600 |
| Dec 3, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -6.54% | 7,541 |
| Nov 28, 2025 | 1.46 | 1.53 | 1.44 | 1.53 | 1.53 | - | 11,800 |
| Nov 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 25, 2025 | 1.49 | 1.53 | 1.47 | 1.53 | 1.53 | -3.16% | 3,165 |
| Nov 24, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | - | 201,200 |
| Nov 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 20, 2025 | 1.46 | 1.60 | 1.46 | 1.58 | 1.58 | 8.22% | 183,035 |
| Nov 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 7.35% | 500 |
| Nov 18, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -6.21% | 5,829 |
| Nov 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -7.64% | 4,500 |
| Nov 14, 2025 | 1.42 | 1.57 | 1.42 | 1.57 | 1.57 | - | 469,796 |
| Nov 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 12, 2025 | 1.47 | 1.57 | 1.46 | 1.57 | 1.57 | 3.29% | 6,905 |
| Nov 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Nov 10, 2025 | 1.46 | 1.54 | 1.46 | 1.52 | 1.52 | 1.33% | 4,756 |
| Nov 7, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 5,801 |
| Nov 6, 2025 | 1.58 | 1.58 | 1.46 | 1.46 | 1.46 | -2.67% | 8,010 |
| Nov 5, 2025 | 1.57 | 1.59 | 1.50 | 1.50 | 1.50 | 2.74% | 40,303 |
| Nov 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -8.18% | 1,000 |
| Nov 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 30, 2025 | 1.42 | 1.59 | 1.42 | 1.59 | 1.59 | 1.27% | 4,122 |
| Oct 29, 2025 | 1.56 | 1.59 | 1.53 | 1.57 | 1.57 | -7.10% | 36,314 |
| Oct 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 1 |
| Oct 17, 2025 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 3.66% | 2,200 |
| Oct 16, 2025 | 1.58 | 1.64 | 1.53 | 1.64 | 1.64 | -3.53% | 6,365 |
| Oct 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 14, 2025 | 1.69 | 1.70 | 1.56 | 1.70 | 1.70 | 0.59% | 60,004 |
| Oct 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |