HAYAH Insurance Company P.J.S.C. (ADX:HAYAH)
United Arab Emirates
· Delayed Price · Currency is AED 1.430
0.00 (0.00%)
At close: Dec 3, 2025
ADX:HAYAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 8, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 8.33% | 30,258,750 |
| Oct 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -6.59% | 52 |
| Oct 6, 2025 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | -2.91% | 1,285 |
| Oct 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 29, 2025 | 1.54 | 1.72 | 1.54 | 1.72 | 1.72 | 1.78% | 2,820 |
| Sep 26, 2025 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 4.97% | 256 |
| Sep 25, 2025 | 1.61 | 1.61 | 1.51 | 1.61 | 1.61 | -2.42% | 1,566 |
| Sep 24, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.94% | 8,148 |
| Sep 23, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 29,948 |
| Sep 22, 2025 | 1.68 | 1.78 | 1.68 | 1.70 | 1.70 | -5.56% | 1,140 |
| Sep 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 17, 2025 | 1.78 | 1.80 | 1.68 | 1.80 | 1.80 | 1.12% | 64,943 |
| Sep 16, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 5.95% | 16,501 |
| Sep 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -5.62% | 207 |
| Sep 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 10, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | -1.11% | 850 |
| Sep 9, 2025 | 1.63 | 1.82 | 1.63 | 1.80 | 1.80 | 0.56% | 55,087 |
| Sep 8, 2025 | 1.60 | 1.79 | 1.60 | 1.79 | 1.79 | 5.29% | 1,532 |
| Sep 4, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.16% | 27,177 |
| Sep 3, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -1.15% | 63,177 |
| Sep 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.33% | 1,635 |
| Sep 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 12,758 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 100 |
| Aug 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Aug 27, 2025 | 1.76 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 1,094 |
| Aug 26, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.27% | 1,908 |
| Aug 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | 89 |
| Aug 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 8 |
| Aug 21, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 2.84% | 206 |
| Aug 20, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -4.35% | 7,357 |
| Aug 19, 2025 | 1.89 | 1.89 | 1.78 | 1.84 | 1.84 | 2.22% | 28,928 |
| Aug 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 605 |
| Aug 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 113 |
| Aug 13, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -2.11% | 655 |
| Aug 12, 2025 | 1.86 | 1.90 | 1.77 | 1.90 | 1.90 | 2.15% | 59,193 |
| Aug 11, 2025 | 1.83 | 1.86 | 1.77 | 1.86 | 1.86 | 1.09% | 5,893 |
| Aug 8, 2025 | 1.77 | 1.84 | 1.75 | 1.84 | 1.84 | 2.22% | 72,145 |
| Aug 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.76% | 13,500 |
| Aug 6, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 2.16% | 6,030 |
| Aug 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 410 |
| Aug 4, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.66% | 25,239 |
| Aug 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | 4,000 |
| Jul 31, 2025 | 1.76 | 1.91 | 1.75 | 1.90 | 1.90 | 3.26% | 236,798 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.75 | 1.84 | 1.84 | - | 217,598 |
| Jul 29, 2025 | 1.81 | 1.88 | 1.81 | 1.84 | 1.84 | 0.55% | 41,391 |
| Jul 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 100 |
| Jul 25, 2025 | 1.80 | 1.83 | 1.76 | 1.83 | 1.83 | - | 35,207 |
| Jul 24, 2025 | 1.83 | 1.84 | 1.72 | 1.83 | 1.83 | -0.54% | 30,709 |
| Jul 23, 2025 | 1.78 | 1.84 | 1.77 | 1.84 | 1.84 | -3.16% | 9,031 |
| Jul 22, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 73,823 |
| Jul 21, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | 110 |
| Jul 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 17, 2025 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | -2.09% | 990 |
| Jul 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |