Stock listing

ADX:ADNH Abu Dhabi National Hotels Co. سهم‎

Follow Abu Dhabi National Hotels Co. into a list and get an email when it puts out news.

Share price · ADX:ADNH

0.448 AED -0.003 (-0.7%)

Close on Nov 2, 2026 · Data provided by Twelve Data

Past year +2.3% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
0.440 – 0.465 AEDNov 2, 2026
Volume
290,955 sharesNov 2, 2026
52-week range
0.366 – 0.559 AEDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
1.62M AEDMedian day 1.21M shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Abu Dhabi National Hotels Co. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ADX:ADNH · AED, adjusted for splits

DayCloseChange%OpenHighLowVolume
0.448-0.003-0.7%0.4510.4650.440290,955
0.451-0.016-3.4%0.4670.4670.45189,602
0.4670.0000.0%0.4670.4670.4670
0.4670.0000.0%0.4720.4760.451467,917
0.467+0.019+4.2%0.4500.4760.4504,080,366
0.448+0.008+1.8%0.4400.4560.4401,869,569
0.440-0.010-2.2%0.4440.4510.4401,290,625
0.450+0.005+1.1%0.4470.4520.4471,278,960
0.445-0.005-1.1%0.4470.4510.442717,362
0.4500.0000.0%0.4520.4520.449605,629
0.450-0.009-2.0%0.4570.4590.4461,428,912
0.459+0.008+1.8%0.4600.4600.4407,702,106
0.451+0.001+0.2%0.4490.4580.440812,041
0.450+0.014+3.2%0.4370.4600.4372,162,005
0.436-0.005-1.1%0.4410.4420.4362,047,300
0.441-0.019-4.1%0.4500.4650.4401,981,905
0.460+0.007+1.5%0.4550.4680.4552,231,114
0.453-0.010-2.2%0.4670.4670.44929,556,276
0.463+0.002+0.4%0.4660.4700.4581,689,541
0.461+0.001+0.2%0.4600.4700.45226,032,464
0.4600.0000.0%0.4630.4640.456126,463
0.460-0.010-2.1%0.4700.4700.460467,610
0.4700.0000.0%0.4680.4740.4682,031,185
0.470-0.010-2.1%0.4790.4820.4682,568,521
0.480-0.004-0.8%0.4830.4860.475757,861
0.484-0.003-0.6%0.4880.4880.475387,342
0.487-0.005-1.0%0.4900.4900.4858,129,365
0.492+0.001+0.2%0.4930.4950.4861,285,053
0.491-0.004-0.8%0.4950.4960.4854,392,223
0.495+0.019+4.0%0.4780.4950.4773,513,673
0.476-0.006-1.2%0.4850.4850.4703,685,078
0.482+0.001+0.2%0.4850.4850.4733,795,154
0.481-0.018-3.6%0.4980.4980.4801,051,868
0.499+0.012+2.5%0.4870.4990.4802,764,929
0.487+0.011+2.3%0.4800.4870.4663,708,808
0.476-0.005-1.0%0.4800.4840.4701,154,686
0.481-0.011-2.2%0.4910.4920.4791,998,285
0.492+0.002+0.4%0.4920.5000.48144,997,344
0.490+0.025+5.4%0.4630.5070.46313,303,015
0.465+0.028+6.4%0.4390.4710.4388,624,522
0.437+0.007+1.6%0.4300.4400.4183,008,952
0.430+0.017+4.1%0.4120.4300.4122,666,124
0.413+0.007+1.7%0.4090.4240.4071,161,069
0.406-0.004-1.0%0.4120.4120.4041,022,373
0.410+0.003+0.7%0.4070.4120.4021,101,035
0.4070.0000.0%0.4010.4070.3991,195,561
0.407+0.002+0.5%0.4020.4070.398676,269
0.405+0.008+2.0%0.3970.4050.397229,408
0.397-0.002-0.5%0.4010.4020.395437,066
0.399+0.003+0.8%0.3940.4040.3931,212,744
0.396-0.002-0.5%0.3970.4000.3931,120,358
0.398+0.003+0.8%0.4000.4000.394534,342
0.395-0.001-0.3%0.3980.4000.3922,308,306
0.396+0.001+0.3%0.3950.4030.395559,345
0.395-0.001-0.3%0.3960.3980.394450,703
0.396-0.002-0.5%0.3980.4010.396842,697
0.398-0.003-0.7%0.3960.4070.395443,913
0.401+0.006+1.5%0.4000.4060.3941,826,779
0.395-0.001-0.3%0.3970.3970.393404,037
0.396-0.004-1.0%0.3980.4050.393655,112
0.4000.0000.0%0.4000.4030.3961,067,172
0.4000.0000.0%0.4020.4030.396669,828
0.400+0.002+0.5%0.3980.4020.393715,746
Ticker
ADX:ADNH
Asset type
Stock
Sector
Retail & consumer services
Industry
Hotels, travel & leisure
Exchange
ADX
Currency
AED

What changed lately

Latest news

Abu Dhabi National Hotels Q1 Profit 108 Mln Dirhams

Apr 22, 2026

Closed 0.379 (-2.3%) on Apr 22, 2026

Abu Dhabi National Hotels FY Net Profit 1.08 Billion Dirhams

Feb 13, 2026

Closed 0.457 (-0.2%) on Feb 13, 2026

Abu Dhabi National Hotels FY Dividend AED 0.03 Per Share

Feb 12, 2026

Closed 0.458 (0.0%) on Feb 12, 2026

Abu Dhabi National Hotels Launches Naseem Al Bahr Residences

Nov 11, 2025

Closed 0.427 (0.0%) on Nov 12, 2025

Gulf Hotel Group Partners With ADNH And Metro Global To Establish MFive Services In Bahrain

Oct 27, 2025

All Abu Dhabi National Hotels Co. news

Decks

Abu Dhabi National Hotels Co. on 6ix

Sector
Retail & consumer services
Industry
Hotels, travel & leisure
News releases
4 in the last 12 months · 5 in all · newest Apr 22, 2026 · oldest 2025
Decks
1 deck · latest May 26, 2025

Log in to ask 6ix AI your own questions about Abu Dhabi National Hotels Co.