Skip to main content
Insurance House - P J S C (ADX:IH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.670
-0.080 (-4.57%)
At close: Apr 28, 2026

Insurance House - P J S C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.771.781.671.751.75-11,822
Apr 24, 20261.661.831.661.751.754.79%23,965
Apr 23, 20261.461.671.461.671.6714.38%58,017
Apr 22, 20261.461.461.461.461.46-4.58%11,971
Apr 21, 20261.531.531.531.531.53--
Apr 20, 20261.531.531.531.531.53-4.97%8,869
Apr 17, 20261.621.621.611.611.61-4.73%7,585
Apr 16, 20261.701.701.691.691.69-4.52%13,575
Apr 15, 20261.771.841.771.771.77-4.84%70,951
Apr 14, 20261.921.941.771.861.86-6,585
Apr 13, 20261.952.091.861.861.86-4.62%48,896
Apr 10, 20261.691.951.691.951.9514.71%23,567
Apr 9, 20261.821.821.701.701.70-4.49%13,477
Apr 8, 20261.741.781.741.781.787.23%14,250
Apr 7, 20261.661.741.661.661.66-4.60%10,083
Apr 6, 20261.741.741.741.741.74-4.92%1,000
Apr 3, 20261.901.901.751.831.83-0.54%6,400
Apr 2, 20261.901.901.841.841.84-4.66%901
Apr 1, 20261.871.951.871.931.93-1.53%11,845
Mar 31, 20261.911.961.901.961.96-1.51%1,257
Mar 30, 20261.932.001.931.991.99-1.97%3,235
Mar 27, 20262.012.031.952.032.03-5,150
Mar 26, 20262.042.051.942.032.03-0.49%6,880
Mar 25, 20262.032.051.962.042.04-5,413
Mar 24, 20261.902.041.852.042.045.15%29,136
Mar 23, 20261.941.941.941.941.94-4.90%155
Mar 18, 20262.042.042.042.042.04--
Mar 17, 20262.042.042.042.042.04--
Mar 16, 20262.042.042.042.042.04--
Mar 13, 20262.042.042.042.042.04-4.67%2,350
Mar 12, 20262.142.142.142.142.14--
Mar 11, 20262.142.142.142.142.14-4.89%127
Mar 10, 20262.252.252.252.252.25-4.66%445
Mar 9, 20262.362.362.362.362.36-4.84%15,000
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--