Stock listing

ADX:ALAIN Al Ain Alahlia Insurance Co. سهم‎

Follow Al Ain Alahlia Insurance Co. into a list and get an email when it puts out news.

Share price · ADX:ALAIN

33.50 AED 0.00 (0.0%)

Close on Oct 21, 2026 · Data provided by Twelve Data

Past year +7.7% · daily closes, Oct 21, 2025 – Oct 21, 2026, adjusted for splits

Day range: 33.50 – 33.50 AEDOct 21, 2026
52-week range: 31.00 – 35.00 AEDLowest and highest trades, Oct 22, 2025 – Oct 21, 2026

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · ADX:ALAIN · AED, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Oct 21	33.50	0.00	0.0%	33.50	33.50	33.50	0
Tue, Oct 20	33.50	0.00	0.0%	33.50	33.50	33.50	0
Mon, Oct 19	33.50	0.00	0.0%	33.50	33.50	33.50	0
Fri, Oct 16	33.50	-1.50	-4.3%	33.50	33.50	33.50	30,000
Thu, Oct 15	35.00	0.00	0.0%	35.00	35.00	35.00	0
Wed, Oct 14	35.00	0.00	0.0%	35.00	35.00	35.00	0
Tue, Oct 13	35.00	0.00	0.0%	35.00	35.00	35.00	0
Mon, Oct 12	35.00	0.00	0.0%	35.00	35.00	35.00	0
Fri, Oct 9	35.00	0.00	0.0%	35.00	35.00	35.00	0
Thu, Oct 8	35.00	0.00	0.0%	35.00	35.00	35.00	0
Wed, Oct 7	35.00	0.00	0.0%	35.00	35.00	35.00	0
Tue, Oct 6	35.00	0.00	0.0%	35.00	35.00	35.00	0
Mon, Oct 5	35.00	0.00	0.0%	35.00	35.00	35.00	0
Fri, Oct 2	35.00	0.00	0.0%	35.00	35.00	35.00	0
Thu, Oct 1	35.00	0.00	0.0%	35.00	35.00	35.00	0
Wed, Sep 30	35.00	0.00	0.0%	35.00	35.00	35.00	0
Tue, Sep 29	35.00	0.00	0.0%	35.00	35.00	35.00	0
Mon, Sep 28	35.00	0.00	0.0%	35.00	35.00	35.00	70,964
Fri, Sep 25	35.00	0.00	0.0%	35.00	35.00	35.00	0
Thu, Sep 24	35.00	0.00	0.0%	35.00	35.00	35.00	0
Wed, Sep 23	35.00	0.00	0.0%	35.00	35.00	35.00	0
Tue, Sep 22	35.00	0.00	0.0%	35.00	35.00	35.00	0
Mon, Sep 21	35.00	0.00	0.0%	35.00	35.00	35.00	1
Fri, Sep 18	35.00	0.00	0.0%	35.00	35.00	35.00	0
Thu, Sep 17	35.00	0.00	0.0%	35.00	35.00	35.00	0
Wed, Sep 16	35.00	0.00	0.0%	35.00	35.00	35.00	0
Tue, Sep 15	35.00	0.00	0.0%	35.00	35.00	35.00	0
Mon, Sep 14	35.00	0.00	0.0%	35.00	35.00	35.00	28,855
Fri, Sep 11	35.00	+3.50	+11.1%	35.00	35.00	35.00	601
Thu, Sep 10	31.50	0.00	0.0%	31.50	31.50	31.50	0
Wed, Sep 9	31.50	0.00	0.0%	31.50	31.50	31.50	0
Tue, Sep 8	31.50	0.00	0.0%	31.50	31.50	31.50	0
Mon, Sep 7	31.50	0.00	0.0%	31.50	31.50	31.50	0
Fri, Sep 4	31.50	0.00	0.0%	31.50	31.50	31.50	0
Thu, Sep 3	31.50	0.00	0.0%	31.50	31.50	31.50	0
Wed, Sep 2	31.50	0.00	0.0%	31.50	31.50	31.50	0
Tue, Sep 1	31.50	0.00	0.0%	31.50	31.50	31.50	0
Mon, Aug 31	31.50	0.00	0.0%	31.50	31.50	31.50	0
Thu, Aug 27	31.50	0.00	0.0%	31.50	31.50	31.50	0
Mon, Aug 24	31.50	0.00	0.0%	31.50	31.50	31.50	0
Fri, Aug 21	31.50	0.00	0.0%	31.50	31.50	31.50	0
Thu, Aug 20	31.50	0.00	0.0%	31.50	31.50	31.50	0
Wed, Aug 19	31.50	0.00	0.0%	31.50	31.50	31.50	0
Tue, Aug 18	31.50	0.00	0.0%	31.50	31.50	31.50	0
Mon, Aug 17	31.50	0.00	0.0%	31.50	31.50	31.50	0
Fri, Aug 14	31.50	0.00	0.0%	31.50	31.50	31.50	0
Thu, Aug 13	31.50	0.00	0.0%	31.50	31.50	31.50	0
Wed, Aug 12	31.50	0.00	0.0%	31.50	31.50	31.50	0
Mon, Aug 10	31.50	0.00	0.0%	31.50	31.50	31.50	0
Fri, Aug 7	31.50	0.00	0.0%	31.50	31.50	31.50	0
Thu, Aug 6	31.50	0.00	0.0%	31.50	31.50	31.50	0
Wed, Aug 5	31.50	0.00	0.0%	31.50	31.50	31.50	0
Tue, Aug 4	31.50	0.00	0.0%	31.50	31.50	31.50	0
Mon, Aug 3	31.50	0.00	0.0%	31.50	31.50	31.50	0
Fri, Jul 31	31.50	0.00	0.0%	31.50	31.50	31.50	0
Thu, Jul 30	31.50	0.00	0.0%	31.50	31.50	31.50	0
Wed, Jul 29	31.50	0.00	0.0%	31.50	31.50	31.50	0
Tue, Jul 28	31.50	0.00	0.0%	31.50	31.50	31.50	0
Mon, Jul 27	31.50	0.00	0.0%	31.50	31.50	31.50	0
Fri, Jul 24	31.50	0.00	0.0%	31.50	31.50	31.50	0
Thu, Jul 23	31.50	0.00	0.0%	31.50	31.50	31.50	0
Wed, Jul 22	31.50	0.00	0.0%	31.50	31.50	31.50	0
Tue, Jul 21	31.50	0.00	0.0%	31.50	31.50	31.50	0

Ticker: ADX:ALAIN
Asset type: Stock
Exchange: ADX
Currency: AED