Skip to main content
HAYAH Insurance Company P.J.S.C. (ADX:HAYAH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.240
+0.070 (5.98%)
Last updated: Apr 27, 2026, 10:00 AM GST

ADX:HAYAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.241.241.241.241.24--
Apr 27, 20261.241.241.241.241.245.98%2,115
Apr 24, 20261.221.271.171.171.17-4.10%4,390
Apr 23, 20261.221.271.221.221.22-4.69%5,290
Apr 22, 20261.281.281.281.281.28--
Apr 21, 20261.281.281.281.281.28--
Apr 20, 20261.281.281.281.281.28--
Apr 17, 20261.281.281.281.281.28--
Apr 16, 20261.271.301.271.281.281.59%376,321
Apr 15, 20261.281.281.231.261.26-2.33%631,560
Apr 14, 20261.241.301.221.291.290.78%460,169
Apr 13, 20261.281.281.281.281.28--
Apr 10, 20261.281.281.281.281.28--
Apr 9, 20261.281.281.281.281.28--
Apr 8, 20261.241.281.241.281.280.79%689
Apr 7, 20261.271.271.271.271.27-4.51%152
Apr 6, 20261.331.331.331.331.33--
Apr 3, 20261.331.331.331.331.33--
Apr 2, 20261.331.331.331.331.33--
Apr 1, 20261.331.331.331.331.33--
Mar 31, 20261.331.331.331.331.33--
Mar 30, 20261.331.331.331.331.33--
Mar 27, 20261.331.331.331.331.33--
Mar 26, 20261.281.331.281.331.333.91%1,000
Mar 25, 20261.281.281.281.281.28--
Mar 24, 20261.281.281.281.281.28--
Mar 23, 20261.281.281.281.281.28-4.48%1,000
Mar 18, 20261.341.341.341.341.34--
Mar 17, 20261.341.341.341.341.34--
Mar 16, 20261.341.341.341.341.34--
Mar 13, 20261.341.341.341.341.34--
Mar 12, 20261.281.341.281.341.34-101
Mar 11, 20261.341.341.341.341.34--
Mar 10, 20261.281.351.281.341.344.69%150,119
Mar 9, 20261.281.281.281.281.28-4.48%26,051
Mar 6, 20261.341.341.341.341.34-500
Mar 5, 20261.341.341.341.341.34-1.47%50
Mar 4, 20261.361.361.361.361.36--
Feb 27, 20261.291.361.291.361.363.03%9,256
Feb 26, 20261.321.321.321.321.321.54%100
Feb 25, 20261.301.301.301.301.30-656
Feb 24, 20261.301.321.301.301.30-3,776
Feb 23, 20261.321.321.301.301.30-1.52%3,980
Feb 20, 20261.301.351.281.321.32-2.22%28,570
Feb 19, 20261.301.351.301.351.35-3.57%34,487
Feb 18, 20261.401.401.401.401.40--
Feb 17, 20261.401.401.401.401.40--
Feb 16, 20261.301.401.301.401.407.69%52,856
Feb 13, 20261.301.301.301.301.30-8,500
Feb 12, 20261.341.341.301.301.30-7.14%48,464
Feb 11, 20261.351.401.351.401.403.70%20,204
Feb 10, 20261.401.401.351.351.35-3.57%25,035
Feb 9, 20261.401.401.401.401.40-2.78%50
Feb 6, 20261.441.441.441.441.44--
Feb 5, 20261.361.441.311.441.442.86%365,121
Feb 4, 20261.351.401.341.401.400.72%66,101
Feb 3, 20261.391.391.391.391.39-91
Feb 2, 20261.391.391.391.391.39-3.47%10
Jan 30, 20261.441.441.441.441.44--
Jan 29, 20261.441.441.441.441.44--
Jan 28, 20261.441.441.441.441.44--
Jan 27, 20261.361.441.361.441.44-0.69%1,578
Jan 26, 20261.361.451.331.451.456.62%8,150
Jan 23, 20261.361.361.361.361.36-4.90%1
Jan 22, 20261.361.491.361.431.43-0.69%212,506
Jan 21, 20261.311.441.291.441.449.92%569,439
Jan 20, 20261.301.401.291.311.31-5.76%1,390,110
Jan 19, 20261.341.391.341.391.39-2.11%600
Jan 16, 20261.391.421.371.421.422.16%51,031
Jan 15, 20261.301.411.271.391.399.45%450,181
Jan 14, 20261.331.371.271.271.27-5.22%97,856
Jan 13, 20261.341.341.341.341.34-4,000
Jan 12, 20261.301.341.301.341.34-2.90%7,596
Jan 9, 20261.401.401.281.381.38-1.43%657,393
Jan 8, 20261.301.401.301.401.406.06%80,000
Jan 7, 20261.311.321.251.321.325.60%23,720
Jan 6, 20261.321.351.251.251.25-8.09%45,407
Jan 5, 20261.361.361.361.361.36--
Jan 2, 20261.361.361.361.361.36-108
Dec 31, 20251.341.361.341.361.361.49%7,364
Dec 30, 20251.341.341.341.341.34-2.90%26,459
Dec 29, 20251.401.401.341.381.38-1.43%54,072
Dec 26, 20251.401.491.381.401.40-6.04%91,966
Dec 25, 20251.501.501.451.491.49-44,874
Dec 24, 20251.401.501.391.491.496.43%130,568
Dec 23, 20251.401.401.401.401.40-4.76%709
Dec 22, 20251.501.501.391.471.47-2.00%12,210
Dec 19, 20251.501.501.501.501.50--
Dec 18, 20251.491.511.401.501.507.14%1,352
Dec 17, 20251.371.531.361.401.40-2.78%149,796
Dec 16, 20251.351.441.301.441.443.60%12,838
Dec 15, 20251.391.451.351.391.39-24,231
Dec 12, 20251.391.421.391.391.39-6.08%27,225
Dec 11, 20251.391.481.391.481.487.25%31
Dec 10, 20251.421.491.381.381.38-7.38%8,378
Dec 9, 20251.391.551.391.491.49-0.67%92,815
Dec 8, 20251.501.501.501.501.50--
Dec 5, 20251.501.501.501.501.50--
Dec 4, 20251.321.501.321.501.504.90%1,600
Dec 3, 20251.441.441.411.431.43-6.54%7,541