Stock listing

ADX:IH Insurance House سهم‎

Follow Insurance House into a list and get an email when it puts out news.

Share price · ADX:IH

1.32 AED 0.00 (0.0%)

Close on Oct 29, 2026 · Data provided by Twelve Data

Past year +158.3% · daily closes, Oct 29, 2025 – Oct 29, 2026, adjusted for splits

Day range: 1.32 – 1.32 AEDOct 29, 2026
52-week range: 0.451 – 3.00 AEDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Traded on an average day: 14,609 AEDMedian day 500 shares · 27 days with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026

Daily closes

Last 3 months, Jul 29, 2026 – Oct 29, 2026 · ADX:IH · AED, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 29	1.32	0.00	0.0%	1.32	1.32	1.32	0
Wed, Oct 28	1.32	0.00	0.0%	1.32	1.32	1.32	0
Tue, Oct 27	1.32	0.00	0.0%	1.32	1.32	1.32	0
Mon, Oct 26	1.32	0.00	0.0%	1.32	1.32	1.32	0
Fri, Oct 23	1.32	0.00	0.0%	1.26	1.32	1.26	4,950
Thu, Oct 22	1.32	0.00	0.0%	1.32	1.32	1.32	0
Wed, Oct 21	1.32	0.00	0.0%	1.32	1.32	1.32	0
Tue, Oct 20	1.32	0.00	0.0%	1.32	1.32	1.32	0
Mon, Oct 19	1.32	0.00	0.0%	1.32	1.32	1.32	0
Fri, Oct 16	1.32	0.00	0.0%	1.32	1.32	1.32	0
Thu, Oct 15	1.32	0.00	0.0%	1.32	1.32	1.32	0
Wed, Oct 14	1.32	+0.02	+1.5%	1.36	1.36	1.32	451
Tue, Oct 13	1.30	-0.06	-4.4%	1.30	1.30	1.30	600
Mon, Oct 12	1.36	0.00	0.0%	1.36	1.36	1.36	0
Fri, Oct 9	1.36	0.00	0.0%	1.36	1.36	1.36	0
Thu, Oct 8	1.36	0.00	0.0%	1.30	1.36	1.30	6,600
Wed, Oct 7	1.36	0.00	0.0%	1.36	1.36	1.36	780
Tue, Oct 6	1.36	+0.12	+9.7%	1.24	1.36	1.24	9,409
Mon, Oct 5	1.24	-0.06	-4.6%	1.24	1.24	1.24	150
Fri, Oct 2	1.30	0.00	0.0%	1.30	1.30	1.30	0
Thu, Oct 1	1.30	0.00	0.0%	1.30	1.30	1.30	0
Wed, Sep 30	1.30	0.00	0.0%	1.30	1.31	1.30	1,200
Tue, Sep 29	1.30	-0.06	-4.4%	1.37	1.37	1.30	639
Mon, Sep 28	1.36	+0.01	+0.7%	1.35	1.37	1.35	8,885
Fri, Sep 25	1.35	+0.10	+8.0%	1.28	1.37	1.19	109,470
Thu, Sep 24	1.25	+0.01	+0.8%	1.25	1.25	1.25	10,000
Wed, Sep 23	1.24	0.00	0.0%	1.24	1.37	1.24	29,100
Tue, Sep 22	1.24	0.00	0.0%	1.24	1.24	1.24	0
Mon, Sep 21	1.24	+0.02	+1.6%	1.24	1.24	1.24	21,000
Fri, Sep 18	1.22	-0.05	-3.9%	1.21	1.22	1.21	297,239
Thu, Sep 17	1.27	0.00	0.0%	1.27	1.27	1.27	0
Wed, Sep 16	1.27	-0.06	-4.5%	1.32	1.32	1.27	26,152
Tue, Sep 15	1.33	+0.01	+0.8%	1.32	1.33	1.32	1,830
Mon, Sep 14	1.32	0.00	0.0%	1.32	1.32	1.32	517
Fri, Sep 11	1.32	0.00	0.0%	1.32	1.32	1.32	0
Thu, Sep 10	1.32	-0.01	-0.8%	1.27	1.32	1.27	29,231
Wed, Sep 9	1.33	+0.10	+8.1%	1.23	1.34	1.23	10,455
Tue, Sep 8	1.23	0.00	0.0%	1.23	1.23	1.23	0
Mon, Sep 7	1.23	-0.06	-4.7%	1.23	1.23	1.23	25,712
Fri, Sep 4	1.29	0.00	0.0%	1.29	1.29	1.29	0
Thu, Sep 3	1.29	+0.04	+3.2%	1.29	1.29	1.29	12
Wed, Sep 2	1.25	-0.04	-3.1%	1.25	1.25	1.25	1,400
Tue, Sep 1	1.29	-0.06	-4.4%	1.37	1.37	1.29	800
Mon, Aug 31	1.35	0.00	0.0%	1.35	1.35	1.35	0
Thu, Aug 27	1.35	-0.02	-1.5%	1.31	1.35	1.31	25,025
Mon, Aug 24	1.37	+0.14	+11.4%	1.22	1.37	1.22	74,263
Fri, Aug 21	1.23	-0.01	-0.8%	1.23	1.23	1.23	500
Thu, Aug 20	1.24	-0.06	-4.6%	1.24	1.24	1.24	500
Wed, Aug 19	1.30	0.00	0.0%	1.30	1.30	1.30	0
Tue, Aug 18	1.30	0.00	0.0%	1.30	1.30	1.30	0
Mon, Aug 17	1.30	-0.06	-4.4%	1.30	1.30	1.30	3,520
Fri, Aug 14	1.36	0.00	0.0%	1.30	1.36	1.30	1,104
Thu, Aug 13	1.36	0.00	0.0%	1.31	1.36	1.30	679
Wed, Aug 12	1.36	-0.01	-0.7%	1.31	1.36	1.31	4,590
Tue, Aug 11	1.37	0.00	0.0%	1.37	1.37	1.37	0
Mon, Aug 10	1.37	0.00	0.0%	1.37	1.37	1.37	3,700
Fri, Aug 7	1.37	-0.07	-4.9%	1.37	1.37	1.37	900
Thu, Aug 6	1.44	0.00	0.0%	1.44	1.44	1.44	0
Wed, Aug 5	1.44	0.00	0.0%	1.44	1.44	1.44	0
Tue, Aug 4	1.44	0.00	0.0%	1.44	1.44	1.44	0
Mon, Aug 3	1.44	-0.03	-2.0%	1.44	1.44	1.40	16,075
Fri, Jul 31	1.47	0.00	0.0%	1.47	1.47	1.47	740
Thu, Jul 30	1.47	0.00	0.0%	1.47	1.47	1.47	0
Wed, Jul 29	1.47	-0.07	-4.5%	1.47	1.47	1.47	500