Skip to main content
Insurance House - P J S C (ADX:IH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.480
-0.130 (-4.98%)
Last updated: Mar 6, 2026, 10:00 AM GST

Insurance House - P J S C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.993.002.482.482.48-4.98%68,498
Mar 5, 20262.602.612.602.612.6114.98%8,272
Mar 4, 20262.022.271.982.272.2714.65%47,301
Feb 27, 20261.751.981.751.981.9814.45%22,742
Feb 26, 20261.731.731.731.731.7314.57%5,496
Feb 25, 20261.351.511.351.511.5114.39%33,799
Feb 24, 20261.201.331.181.321.3213.79%151,729
Feb 23, 20261.181.281.161.161.16-3.33%27,381
Feb 20, 20261.351.361.171.201.20-6.98%94,732
Feb 19, 20261.201.291.201.291.2914.16%44,395
Feb 18, 20261.131.131.121.131.1314.14%17,909
Feb 17, 20260.860.990.860.990.9914.58%113,538
Feb 16, 20260.750.860.750.860.8614.89%54,749
Feb 13, 20260.660.750.660.750.7514.81%52,539
Feb 12, 20260.570.660.570.660.6614.91%100,367
Feb 11, 20260.580.580.510.570.5712.65%63,897
Feb 10, 20260.510.510.510.510.51--
Feb 9, 20260.510.510.510.510.51--
Feb 6, 20260.510.510.510.510.51--
Feb 5, 20260.510.510.510.510.51--
Feb 4, 20260.530.530.510.510.51-8.00%3,160
Feb 3, 20260.550.550.550.550.55-0.36%10,000
Feb 2, 20260.530.550.530.550.5515.00%20,848
Jan 30, 20260.550.550.480.480.48-8.57%2,540
Jan 29, 20260.530.530.530.530.53--
Jan 28, 20260.530.530.530.530.53--
Jan 27, 20260.530.530.530.530.53--
Jan 26, 20260.570.570.530.530.53-7.73%2,292
Jan 23, 20260.540.570.490.570.575.18%13,000
Jan 22, 20260.540.550.540.540.54-6.72%3,350
Jan 21, 20260.510.580.510.580.5813.50%8,913
Jan 20, 20260.510.510.510.510.51-2.67%3,000
Jan 19, 20260.520.530.520.530.532.54%2,500
Jan 16, 20260.510.510.510.510.51--
Jan 15, 20260.510.600.510.510.51-5.19%35,556
Jan 14, 20260.540.540.540.540.54-1.82%6,005
Jan 13, 20260.550.550.550.550.55--
Jan 12, 20260.550.550.550.550.55-2.65%27,128
Jan 9, 20260.570.570.570.570.57--
Jan 8, 20260.570.570.570.570.57--
Jan 7, 20260.570.570.570.570.57--
Jan 6, 20260.570.570.570.570.57--
Jan 5, 20260.570.570.570.570.57--
Jan 2, 20260.570.570.570.570.57-3
Dec 31, 20250.570.570.570.570.57--
Dec 30, 20250.570.570.570.570.57--
Dec 29, 20250.570.570.570.570.57-8,531
Dec 26, 20250.570.570.570.570.57--
Dec 25, 20250.570.570.570.570.57-110
Dec 24, 20250.570.570.570.570.57--
Dec 23, 20250.570.570.570.570.57--
Dec 22, 20250.620.620.570.570.57-8.72%8,534
Dec 19, 20250.540.620.540.620.6212.55%1,117
Dec 18, 20250.550.550.550.550.55-7,450
Dec 17, 20250.550.550.550.550.551.48%7,011
Dec 16, 20250.540.650.540.540.54-9.97%21,360
Dec 15, 20250.660.660.600.600.60-9.88%851
Dec 12, 20250.520.670.520.670.6714.78%5,000
Dec 11, 20250.510.580.510.580.5814.12%2,500
Dec 10, 20250.510.510.510.510.510.20%2
Dec 9, 20250.510.510.510.510.5112.86%110
Dec 8, 20250.450.450.450.450.45--
Dec 5, 20250.450.450.450.450.45--
Dec 4, 20250.450.450.450.450.45--
Dec 3, 20250.450.450.450.450.45--
Nov 28, 20250.450.450.450.450.45--
Nov 27, 20250.450.450.450.450.45--
Nov 26, 20250.450.450.450.450.45--
Nov 25, 20250.450.450.450.450.45--
Nov 24, 20250.450.450.450.450.45--
Nov 21, 20250.450.450.450.450.45-9.80%554
Nov 20, 20250.500.500.500.500.50--
Nov 19, 20250.500.500.500.500.50--
Nov 18, 20250.500.500.500.500.50--
Nov 17, 20250.500.500.500.500.50-2.15%916
Nov 14, 20250.510.510.510.510.51--
Nov 13, 20250.510.510.510.510.51--
Nov 12, 20250.510.510.510.510.51--
Nov 11, 20250.510.510.510.510.51--
Nov 10, 20250.510.510.510.510.51--
Nov 7, 20250.510.510.510.510.51--
Nov 6, 20250.510.510.510.510.51-3,085
Nov 5, 20250.510.510.510.510.51-5,999
Nov 4, 20250.510.510.510.510.51--
Nov 3, 20250.510.510.510.510.51--
Oct 31, 20250.510.510.510.510.51--
Oct 30, 20250.510.510.510.510.51--
Oct 29, 20250.510.510.510.510.51--
Oct 28, 20250.510.510.510.510.51--
Oct 27, 20250.510.510.510.510.51-33,306
Oct 24, 20250.510.510.510.510.51--
Oct 23, 20250.510.510.510.510.51-9.72%1,494
Oct 22, 20250.570.570.570.570.57--
Oct 21, 20250.570.570.570.570.57--
Oct 20, 20250.570.570.570.570.57--
Oct 17, 20250.510.570.510.570.57-0.18%992
Oct 16, 20250.570.570.570.570.57--
Oct 15, 20250.570.570.570.570.57--
Oct 14, 20250.570.570.570.570.57--
Oct 13, 20250.570.570.570.570.57--