Hily Holding PJSC (ADX:HH)
United Arab Emirates
· Delayed Price · Currency is AED 2.520
0.00 (0.00%)
At close: Dec 5, 2025
Hily Holding PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Dec 4, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Dec 3, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | 2 |
| Nov 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 27, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 5, 2025 | 2.50 | 2.51 | 2.50 | 2.50 | 2.50 | 2.04% | 34,665 |
| Nov 4, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 26,419 |
| Nov 3, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Oct 31, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Oct 30, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Oct 29, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Oct 28, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 1 |
| Oct 27, 2025 | 2.45 | 2.46 | 2.45 | 2.45 | 2.45 | 6.52% | 131,336 |
| Oct 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 6, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -6.88% | 1,050 |
| Oct 3, 2025 | 2.59 | 2.59 | 2.47 | 2.47 | 2.47 | -8.18% | 201 |
| Oct 2, 2025 | 2.45 | 2.69 | 2.45 | 2.69 | 2.69 | 14.47% | 1,052 |
| Oct 1, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 30, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 26, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 25, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |