ADX GENERAL IND (ABU: ADI)
4,490.52 AED  -26.13 (-0.58%)
Daily Price  /  Updated: 4:33 AM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 21, 2014 4383 4559 4383 4517 468,936,361 +151.46(+3.47%)
Dec 18, 2014 4110 4402 4110 4365 285,984,325 +274.20(+6.70%)
Dec 17, 2014 3895 4091 3882 4091 265,221,612 -89.77(-2.15%)
Dec 15, 2014 4208 4353 4181 4181 272,030,188 -28.99(-0.69%)
Dec 14, 2014 4337 4337 4184 4210 142,495,598 -158.56(-3.63%)
Dec 11, 2014 4562 4566 4368 4368 183,257,353 -214.60(-4.68%)
Dec 10, 2014 4574 4620 4558 4583 78,031,459 +16.60(+0.36%)
Dec 09, 2014 4673 4673 4487 4566 169,172,017 -110.03(-2.35%)
Dec 08, 2014 4715 4742 4671 4676 132,324,985 -40.73(-0.86%)
Dec 07, 2014 4702 4741 4695 4717 70,381,951 +14.93(+0.32%)
Dec 04, 2014 4667 4794 4667 4702 128,022,221 +36.13(+0.77%)
Dec 01, 2014 4666 4666 4666 0 -8.99(-0.19%)
Nov 30, 2014 4791 4809 4611 4675 120,026,135 -122.90(-2.56%)
Nov 27, 2014 4819 4821 4761 4798 76,529,568 -22.36(-0.46%)
Nov 26, 2014 4862 4866 4792 4820 106,520,315 -41.48(-0.85%)
Nov 25, 2014 4968 4986 4862 4862 187,549,241 -103.33(-2.08%)
Nov 24, 2014 4973 4989 4937 4965 164,933,479 +1.14(+0.02%)
Nov 23, 2014 4957 4992 4957 4964 154,073,598 +6.14(+0.12%)
Nov 20, 2014 4936 4958 4913 4958 119,371,834 +21.61(+0.44%)
Nov 19, 2014 4935 4970 4928 4936 101,957,010 -5.30(-0.11%)
Nov 18, 2014 4910 4955 4910 4941 72,426,928 +32.51(+0.66%)
Nov 17, 2014 4963 4974 4903 4909 84,408,055 -54.24(-1.09%)
Nov 16, 2014 4951 5004 4950 4963 163,008,841 +9.85(+0.20%)
Nov 13, 2014 4943 4968 4939 4953 235,154,672 +14.10(+0.29%)
Nov 12, 2014 4950 4961 4930 4939 185,269,357 -5.02(-0.10%)
Nov 11, 2014 4923 4944 4892 4944 301,547,000 +25.07(+0.51%)
Nov 10, 2014 4867 4924 4867 4919 170,746,387 +52.06(+1.07%)
Nov 09, 2014 4790 4892 4790 4867 72,306,803 +76.87(+1.60%)
Nov 06, 2014 4834 4847 4790 4790 88,925,906 -40.46(-0.84%)
Nov 05, 2014 4948 4948 4823 4831 127,700,132 -119.09(-2.41%)
Nov 04, 2014 4950 4959 4922 4950 50,884,664 -0.43(-0.01%)
Nov 03, 2014 4929 4952 4900 4950 57,442,681 +22.83(+0.46%)
Nov 02, 2014 4866 4964 4866 4927 60,092,667 +65.98(+1.36%)
Oct 30, 2014 4946 4952 4858 4861 150,925,075 -88.90(-1.80%)
Oct 29, 2014 4900 4969 4897 4950 75,993,185 +52.01(+1.06%)
Oct 28, 2014 4894 4911 4878 4898 89,627,850 +4.41(+0.09%)
Oct 27, 2014 4871 4901 4847 4894 61,995,758 +23.87(+0.49%)
Oct 26, 2014 4825 4871 4825 4870 63,837,706 +40.23(+0.83%)
Oct 23, 2014 4798 4833 4790 4830 109,801,720 +29.77(+0.62%)
Oct 22, 2014 4780 4841 4777 4800 86,699,285 +28.77(+0.60%)
Oct 21, 2014 4724 4771 4712 4771 113,794,264 +51.71(+1.10%)
Oct 20, 2014 4787 4838 4688 4720 84,390,154 -73.97(-1.54%)
Oct 19, 2014 4771 4862 4771 4794 85,960,633 +25.40(+0.53%)
Oct 16, 2014 4868 4868 4715 4768 136,465,671 -111.77(-2.29%)
Oct 15, 2014 4891 4938 4859 4880 152,193,022 -11.66(-0.24%)
Oct 14, 2014 4944 4944 4868 4892 81,592,226 -55.21(-1.12%)
Oct 13, 2014 4891 4947 4862 4947 115,025,643 +47.12(+0.96%)
Oct 12, 2014 5071 5071 4895 4900 134,064,231 -177.76(-3.50%)
Oct 09, 2014 5093 5101 5072 5077 61,221,470 -6.18(-0.12%)
Oct 08, 2014 5112 5118 5075 5084 42,925,738 -33.18(-0.65%)
Oct 07, 2014 5111 5140 5094 5117 27,549,260 +5.54(+0.11%)
Oct 02, 2014 5111 5111 5111 0 -18.98(-0.37%)
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