Abu Dhabi National Hotels Company PJSC (ADX:ADNH)
United Arab Emirates
· Delayed Price · Currency is AED 0.4170
-0.0130 (-3.02%)
At close: Dec 5, 2025
ADX:ADNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.02% | 73,331,220 |
| Dec 4, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 4,861,106 |
| Dec 3, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 1.18% | 11,075,610 |
| Nov 28, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.24% | 3,415,477 |
| Nov 27, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.95% | 37,138,440 |
| Nov 26, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -0.94% | 40,418,690 |
| Nov 25, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 4.95% | 153,271,700 |
| Nov 24, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -4.94% | 159,361,800 |
| Nov 21, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 2,476,321 |
| Nov 20, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 13,027,620 |
| Nov 19, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.39% | 16,049,580 |
| Nov 18, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.23% | 6,890,429 |
| Nov 17, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 9,776,567 |
| Nov 14, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.47% | 52,013,090 |
| Nov 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 12, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 6,220,350 |
| Nov 11, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.06% | 11,006,030 |
| Nov 10, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.40% | 6,083,356 |
| Nov 7, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.38% | 4,192,737 |
| Nov 6, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.23% | 5,835,056 |
| Nov 5, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.33% | 11,603,090 |
| Nov 4, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 2.74% | 522,426 |
| Nov 3, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.79% | 1,277,221 |
| Oct 31, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.41% | 4,588,753 |
| Oct 30, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.51% | 5,928,344 |
| Oct 29, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 3.34% | 3,296,400 |
| Oct 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,605,605 |
| Oct 27, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 5,778,026 |
| Oct 24, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.35% | 4,034,055 |
| Oct 23, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 1,736,552 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.42% | 1,029,144 |
| Oct 21, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 5.58% | 3,032,554 |
| Oct 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | 27,587,550 |
| Oct 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.92% | 5,440,877 |
| Oct 16, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.91% | 3,799,659 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 4,931,976 |
| Oct 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.59% | 4,812,934 |
| Oct 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | 7,517,470 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.23% | 1,856,241 |
| Oct 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.68% | 1,371,303 |
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 738,444 |
| Oct 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.69% | 925,246 |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 3,215,488 |
| Oct 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,236,439 |
| Oct 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 7,257,491 |
| Oct 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.68% | 901,594 |
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | 1,057,449 |
| Sep 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.57% | 1,453,918 |
| Sep 26, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.45% | 822,519 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.23% | 1,240,642 |