Stock listing
ADX:ADNIC Abu Dhabi National Insurance Company سهم
Follow Abu Dhabi National Insurance Company into a list and get an email when it puts out news.
Share price · ADX:ADNIC
6.92 AED +0.03 (+0.4%)
Close on Nov 5, 2026 · Data provided by Twelve Data
- Day range
- 6.89 – 6.93 AEDNov 5, 2026
- Volume
- 7,883 sharesNov 5, 2026
- 52-week range
- 6.68 – 8.24 AEDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- 126,475 AEDMedian day 6,624 shares · 3 days with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · ADX:ADNIC · AED, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 6.92 | +0.03 | +0.4% | 6.89 | 6.93 | 6.89 | 7,883 | |
| 6.89 | +0.04 | +0.6% | 6.89 | 6.89 | 6.89 | 2,988 | |
| 6.85 | -0.05 | -0.7% | 6.85 | 6.89 | 6.85 | 5,226 | |
| 6.90 | -0.02 | -0.3% | 6.90 | 6.91 | 6.90 | 15,544 | |
| 6.92 | +0.02 | +0.3% | 6.88 | 6.92 | 6.88 | 1,215 | |
| 6.90 | +0.01 | +0.1% | 6.88 | 6.90 | 6.88 | 335 | |
| 6.89 | 0.00 | 0.0% | 6.89 | 6.89 | 6.89 | 0 | |
| 6.89 | -0.01 | -0.1% | 6.92 | 6.92 | 6.87 | 10,069 | |
| 6.90 | +0.03 | +0.4% | 6.90 | 6.90 | 6.90 | 1,252 | |
| 6.87 | -0.03 | -0.4% | 6.90 | 6.90 | 6.87 | 6,375 | |
| 6.90 | 0.00 | 0.0% | 6.90 | 6.90 | 6.88 | 12,355 | |
| 6.90 | 0.00 | 0.0% | 6.90 | 6.90 | 6.90 | 14,000 | |
| 6.90 | -0.01 | -0.1% | 6.89 | 6.90 | 6.89 | 6,785 | |
| 6.91 | 0.00 | 0.0% | 6.91 | 6.97 | 6.91 | 9,157 | |
| 6.91 | -0.01 | -0.1% | 6.90 | 6.91 | 6.88 | 17,669 | |
| 6.92 | -0.06 | -0.9% | 6.98 | 6.98 | 6.92 | 9,261 | |
| 6.98 | +0.03 | +0.4% | 6.95 | 7.04 | 6.93 | 23,163 | |
| 6.95 | +0.03 | +0.4% | 6.95 | 6.95 | 6.95 | 163 | |
| 6.92 | 0.00 | 0.0% | 6.94 | 6.94 | 6.92 | 1,500 | |
| 6.92 | +0.05 | +0.7% | 6.88 | 6.94 | 6.88 | 10,036 | |
| 6.87 | -0.25 | -3.5% | 7.13 | 7.13 | 6.85 | 69,602 | |
| 7.12 | 0.00 | 0.0% | 7.15 | 7.15 | 7.12 | 105,005 | |
| 7.12 | -0.01 | -0.1% | 7.14 | 7.18 | 7.12 | 23,214 | |
| 7.13 | -0.03 | -0.4% | 7.13 | 7.16 | 7.12 | 220,580 | |
| 7.16 | +0.01 | +0.1% | 7.16 | 7.16 | 7.16 | 209 | |
| 7.15 | +0.03 | +0.4% | 7.15 | 7.15 | 7.15 | 50 | |
| 7.12 | -0.04 | -0.6% | 7.17 | 7.17 | 7.12 | 30,789 | |
| 7.16 | +0.06 | +0.8% | 7.08 | 7.16 | 7.08 | 42,433 | |
| 7.10 | 0.00 | 0.0% | 7.09 | 7.11 | 7.09 | 12,114 | |
| 7.10 | +0.04 | +0.6% | 7.08 | 7.10 | 7.08 | 1,028 | |
| 7.06 | -0.04 | -0.6% | 7.10 | 7.10 | 7.06 | 4,120 | |
| 7.10 | -0.03 | -0.4% | 7.12 | 7.12 | 7.10 | 6,892 | |
| 7.13 | 0.00 | 0.0% | 7.13 | 7.13 | 7.13 | 0 | |
| 7.13 | -0.05 | -0.7% | 7.16 | 7.16 | 7.10 | 21,438 | |
| 7.18 | 0.00 | 0.0% | 7.18 | 7.18 | 7.18 | 0 | |
| 7.18 | 0.00 | 0.0% | 7.16 | 7.18 | 7.16 | 10,003 | |
| 7.18 | 0.00 | 0.0% | 7.19 | 7.19 | 7.16 | 80,375 | |
| 7.18 | +0.15 | +2.1% | 7.05 | 7.27 | 7.01 | 117,700 | |
| 7.03 | +0.02 | +0.3% | 7.09 | 7.09 | 7.00 | 67,384 | |
| 7.01 | -0.02 | -0.3% | 7.02 | 7.05 | 7.00 | 7,750 | |
| 7.03 | -0.03 | -0.4% | 7.05 | 7.05 | 7.00 | 8,775 | |
| 7.06 | -0.02 | -0.3% | 7.10 | 7.10 | 6.90 | 23,160 | |
| 7.08 | +0.02 | +0.3% | 7.07 | 7.08 | 7.04 | 4,673 | |
| 7.06 | +0.01 | +0.1% | 7.06 | 7.06 | 7.06 | 110 | |
| 7.05 | +0.01 | +0.1% | 7.04 | 7.05 | 7.04 | 3,500 | |
| 7.04 | +0.03 | +0.4% | 7.00 | 7.04 | 7.00 | 4,741 | |
| 7.01 | 0.00 | 0.0% | 7.00 | 7.01 | 7.00 | 6,463 | |
| 7.01 | +0.05 | +0.7% | 6.95 | 7.01 | 6.95 | 3,563 | |
| 6.96 | +0.01 | +0.1% | 6.95 | 6.96 | 6.94 | 2,713 | |
| 6.95 | 0.00 | 0.0% | 6.95 | 6.97 | 6.95 | 3,945 | |
| 6.95 | +0.02 | +0.3% | 6.93 | 6.99 | 6.90 | 21,226 | |
| 6.93 | -0.01 | -0.1% | 6.95 | 6.95 | 6.93 | 1,256 | |
| 6.94 | -0.05 | -0.7% | 6.99 | 6.99 | 6.94 | 7,400 | |
| 6.99 | +0.01 | +0.1% | 6.99 | 6.99 | 6.97 | 5,833 | |
| 6.98 | +0.01 | +0.1% | 6.98 | 6.98 | 6.98 | 1,750 | |
| 6.97 | +0.03 | +0.4% | 6.95 | 6.99 | 6.95 | 5,148 | |
| 6.94 | -0.01 | -0.1% | 6.94 | 6.96 | 6.94 | 5,452 | |
| 6.95 | -0.02 | -0.3% | 6.98 | 6.98 | 6.95 | 15,013 | |
| 6.97 | 0.00 | 0.0% | 6.98 | 7.01 | 6.97 | 6,046 | |
| 6.97 | +0.03 | +0.4% | 6.93 | 6.97 | 6.93 | 5,754 | |
| 6.94 | -0.12 | -1.7% | 7.07 | 7.07 | 6.94 | 21,918 | |
| 7.06 | +0.01 | +0.1% | 7.06 | 7.06 | 7.06 | 2 | |
| 7.05 | +0.02 | +0.3% | 7.03 | 7.05 | 7.01 | 7,241 | |
| 7.03 | -0.02 | -0.3% | 7.07 | 7.07 | 7.03 | 4,302 |
- Ticker
- ADX:ADNIC
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- ADX
- Currency
- AED
What changed lately
Latest news release · Jun 24, 2026
ZAWYA: The Ministry of Foreign Affairs signs agreement with ADNIC
Latest deck · March 2026
Investor Presentation (March 2026)
Investor deck · 14 slides
Latest news
ZAWYA: The Ministry of Foreign Affairs signs agreement with ADNIC
Jun 24, 2026
Closed 7.24 (-0.5%) on Jun 24, 2026
ZAWYA: ADNIC announces appointing new Acting Chief Executive Officer
Jun 8, 2026
Closed 6.98 (-0.3%) on Jun 8, 2026
ZAWYA: ADNIC delivers resilient Q1’26 performance with net profit before tax of AED 99.5mln
May 14, 2026
Closed 7.60 (-1.0%) on May 14, 2026
ADNIC shareholders approve cash dividends of 47% at AGM
Mar 12, 2026
Closed 7.72 (+0.4%) on Mar 13, 2026
ZAWYA: ADNIC shareholders approve cash dividends of 47% at the Annual General Meeting
Mar 12, 2026
Closed 7.72 (+0.4%) on Mar 13, 2026
Abu Dhabi National Insurance FY Pre-Tax Profit AED 533.1 Mln
Feb 10, 2026
Closed 7.98 (0.0%) on Feb 10, 2026
Abu Dhabi National Insurance 9-Month Profit Before Tax AED 395 Million
Nov 10, 2025
Closed 7.32 (-0.1%) on Nov 11, 2025
Decks
Investor Presentation (March 2026)
Investor deck · 14 slides · March 2026
Investor Presentation (February 2025)
Investor deck · 14 slides · February 2025
Shareholder Meeting (March 2021)
Shareholder meeting · 10 slides · Mar 21, 2021
Shareholder Meeting (March 2020)
Shareholder meeting · 17 slides · Mar 23, 2020
Abu Dhabi National Insurance Company on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 7 in the last 12 months · 7 in all · newest Jun 24, 2026 · oldest 2025
- Decks
- 4 decks · latest March 2026
Log in to ask 6ix AI your own questions about Abu Dhabi National Insurance Company.