ADX GENERAL IND (ABU: ADI)
5,233.18 AED  UNCHANGED
Daily Price  /  Updated: 6:00 AM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 5174 5233 5162 5233 178,548,460 +61.45(+1.19%)
Sep 17, 2014 5148 5176 5146 5172 90,256,372 +22.15(+0.43%)
Sep 16, 2014 5158 5188 5147 5150 86,198,028 -7.41(-0.14%)
Sep 15, 2014 5161 5181 5132 5157 90,469,676 -2.68(-0.05%)
Sep 14, 2014 5182 5182 5147 5160 40,855,348 -20.56(-0.40%)
Sep 11, 2014 5113 5180 5090 5180 77,994,380 +64.24(+1.26%)
Sep 10, 2014 5174 5200 5094 5116 108,643,891 -52.06(-1.01%)
Sep 09, 2014 5186 5202 5167 5168 90,795,326 +26.87(+0.52%)
Sep 04, 2014 5141 5141 5141 0 -39.53(-0.76%)
Sep 03, 2014 5128 5191 5128 5181 66,623,408 +51.64(+1.01%)
Sep 02, 2014 5130 5156 5127 5129 100,312,175 +0.50(+0.01%)
Sep 01, 2014 5087 5151 5087 5129 177,188,054 +40.30(+0.79%)
Aug 30, 2014 5074 5115 5074 5088 19,407,698 +17.30(+0.34%)
Aug 28, 2014 5130 5143 5070 5071 81,581,022 -57.85(-1.13%)
Aug 27, 2014 5116 5150 5102 5129 129,593,152 +13.32(+0.26%)
Aug 26, 2014 5078 5116 5068 5116 55,960,579 +36.38(+0.72%)
Aug 25, 2014 5083 5108 5078 5079 88,250,596 -2.61(-0.05%)
Aug 24, 2014 5051 5095 5044 5082 92,994,706 +30.46(+0.60%)
Aug 21, 2014 5056 5087 5038 5051 53,081,777 -3.79(-0.07%)
Aug 20, 2014 5052 5063 5039 5055 46,485,958 +1.66(+0.03%)
Aug 19, 2014 5052 5093 5045 5053 74,866,755 +1.87(+0.04%)
Aug 18, 2014 5016 5054 5008 5052 69,424,559 +34.99(+0.70%)
Aug 17, 2014 5054 5058 5005 5017 28,155,463 -36.40(-0.72%)
Aug 14, 2014 5002 5076 5002 5053 57,721,015 +49.91(+1.00%)
Aug 13, 2014 4987 5031 4969 5003 33,958,982 +15.66(+0.31%)
Aug 12, 2014 4997 5009 4983 4987 46,858,450 -10.22(-0.20%)
Aug 11, 2014 4947 4998 4915 4998 57,454,103 +54.39(+1.10%)
Aug 10, 2014 4925 4978 4921 4943 39,541,497 +18.06(+0.37%)
Aug 07, 2014 4916 4927 4896 4925 37,947,720 +8.91(+0.18%)
Aug 06, 2014 4957 4963 4913 4916 59,934,567 -46.49(-0.94%)
Aug 05, 2014 4979 4986 4950 4963 110,631,710 -21.55(-0.43%)
Aug 04, 2014 4991 5021 4968 4984 119,458,560 -8.25(-0.17%)
Aug 03, 2014 5053 5053 4990 4993 71,319,407 -62.43(-1.24%)
Jul 31, 2014 5006 5055 4976 5055 43,235,376 +85.93(+1.73%)
Jul 27, 2014 4969 4969 4969 0 +16.06(+0.32%)
Jul 24, 2014 4965 4972 4918 4953 69,766,089 -11.19(-0.23%)
Jul 23, 2014 4975 4986 4942 4964 58,835,070 -13.07(-0.26%)
Jul 22, 2014 4983 4990 4929 4977 96,281,217 -10.61(-0.21%)
Jul 21, 2014 4898 4988 4817 4988 142,198,476 +72.88(+1.48%)
Jul 20, 2014 5030 5039 4908 4915 184,526,092 -118.23(-2.35%)
Jul 17, 2014 4987 5034 4980 5033 137,848,123 +47.68(+0.96%)
Jul 16, 2014 4930 5003 4926 4986 164,895,854 +57.88(+1.17%)
Jul 15, 2014 4916 4948 4900 4928 196,555,312 +13.39(+0.27%)
Jul 14, 2014 4840 4914 4838 4914 265,481,055 +73.16(+1.51%)
Jul 13, 2014 4846 4865 4818 4841 110,110,307 -6.07(-0.13%)
Jul 10, 2014 4820 4863 4810 4847 140,713,208 +29.69(+0.62%)
Jul 09, 2014 4828 4839 4813 4817 65,626,539 -11.70(-0.24%)
Jul 08, 2014 4857 4863 4818 4829 99,010,316 -33.19(-0.68%)
Jul 07, 2014 4848 4872 4834 4862 217,361,335 +12.87(+0.27%)
Jul 06, 2014 4772 4850 4772 4849 266,665,199 +78.73(+1.65%)
Jul 03, 2014 4794 4818 4734 4771 353,172,881 -36.01(-0.75%)
Jul 02, 2014 4584 4807 4584 4807 509,452,006 +227.35(+4.96%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here