ADX GENERAL IND (ABU: ADI)
4,431.35 AED  UNCHANGED
Daily Price  /  Updated: 6:00 AM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 4373 4431 4373 4431 66,442,062 +61.05(+1.40%)
Mar 29, 2015 4369 4403 4343 4370 70,108,894 -2.83(-0.06%)
Mar 26, 2015 4359 4377 4268 4373 116,666,722 +1.45(+0.03%)
Mar 25, 2015 4390 4412 4371 4372 98,799,644 -18.99(-0.43%)
Mar 24, 2015 4382 4420 4380 4391 82,839,163 +9.50(+0.22%)
Mar 23, 2015 4323 4381 4306 4381 52,552,899 +57.96(+1.34%)
Mar 22, 2015 4334 4372 4316 4323 49,685,755 -14.42(-0.33%)
Mar 19, 2015 4286 4388 4283 4338 76,613,118 +57.56(+1.34%)
Mar 18, 2015 4331 4365 4252 4280 60,140,216 -50.56(-1.17%)
Mar 17, 2015 4366 4401 4328 4331 39,231,676 -34.59(-0.79%)
Mar 16, 2015 4425 4435 4365 4365 81,048,525 -59.53(-1.35%)
Mar 15, 2015 4480 4498 4424 4425 46,981,377 -58.79(-1.31%)
Mar 12, 2015 4498 4520 4473 4484 45,723,053 -16.41(-0.36%)
Mar 11, 2015 4513 4553 4473 4500 63,643,645 -12.84(-0.28%)
Mar 10, 2015 4578 4586 4511 4513 86,568,982 -65.41(-1.43%)
Mar 09, 2015 4593 4601 4568 4578 57,922,264 -15.51(-0.34%)
Mar 08, 2015 4585 4608 4584 4594 43,239,774 +6.53(+0.14%)
Mar 05, 2015 4673 4673 4544 4587 92,031,618 -85.42(-1.83%)
Mar 04, 2015 4677 4680 4653 4673 67,724,915 -6.31(-0.13%)
Mar 03, 2015 4668 4696 4660 4679 68,420,062 +10.19(+0.22%)
Mar 02, 2015 4690 4697 4646 4669 89,371,293 -20.48(-0.44%)
Mar 01, 2015 4684 4704 4680 4689 78,648,471 +3.01(+0.06%)
Feb 26, 2015 4630 4690 4630 4686 62,819,263 +55.00(+1.19%)
Feb 25, 2015 4624 4634 4620 4631 34,380,642 +10.16(+0.22%)
Feb 24, 2015 4630 4649 4617 4621 47,100,351 -9.33(-0.20%)
Feb 23, 2015 4647 4657 4630 4630 74,789,408 -16.89(-0.36%)
Feb 22, 2015 4672 4679 4646 4647 46,489,294 -21.73(-0.47%)
Feb 19, 2015 4672 4672 4648 4669 40,170,330 -5.53(-0.12%)
Feb 18, 2015 4661 4675 4645 4675 58,100,758 +13.51(+0.29%)
Feb 17, 2015 4643 4661 4620 4661 69,449,607 +13.79(+0.30%)
Feb 16, 2015 4695 4700 4628 4647 136,323,350 -48.13(-1.03%)
Feb 15, 2015 4633 4701 4633 4695 194,749,347 +68.42(+1.48%)
Feb 12, 2015 4624 4635 4615 4627 99,356,224 +1.60(+0.03%)
Feb 11, 2015 4628 4638 4613 4625 51,743,385 -2.59(-0.06%)
Feb 10, 2015 4648 4654 4627 4628 75,864,622 -19.13(-0.41%)
Feb 09, 2015 4624 4660 4623 4647 132,704,771 +25.49(+0.55%)
Feb 08, 2015 4612 4637 4607 4622 184,725,276 +12.99(+0.28%)
Feb 05, 2015 4649 4649 4588 4609 75,255,607 -40.39(-0.87%)
Feb 04, 2015 4594 4656 4594 4649 137,675,172 +57.22(+1.25%)
Feb 03, 2015 4527 4597 4527 4592 158,570,689 +65.27(+1.44%)
Feb 02, 2015 4555 4575 4526 4526 86,479,667 +4.37(+0.10%)
Jan 31, 2015 4454 4536 4454 4522 40,329,252 +65.27(+1.46%)
Jan 29, 2015 4515 4539 4457 4457 76,188,080 -59.30(-1.31%)
Jan 28, 2015 4529 4556 4515 4516 75,625,243 -14.08(-0.31%)
Jan 27, 2015 4530 4531 4476 4530 83,326,642 -4.31(-0.10%)
Jan 26, 2015 4556 4563 4489 4535 83,665,380 -35.71(-0.78%)
Jan 25, 2015 4529 4592 4529 4570 55,621,627 +43.30(+0.96%)
Jan 22, 2015 4541 4573 4526 4527 44,372,371 -16.56(-0.36%)
Jan 21, 2015 4527 4559 4520 4543 37,416,959 +17.70(+0.39%)
Jan 20, 2015 4568 4578 4522 4526 49,302,044 -41.47(-0.91%)
Jan 19, 2015 4558 4580 4550 4567 103,401,003 +11.98(+0.26%)
Jan 18, 2015 4499 4581 4499 4555 109,007,627 +73.91(+1.65%)
Jan 15, 2015 4507 4553 4481 4481 198,316,396 -24.96(-0.55%)
Jan 14, 2015 4511 4539 4502 4506 106,329,723 -3.74(-0.08%)
Jan 13, 2015 4443 4513 4414 4510 95,456,977 +60.63(+1.36%)
Jan 12, 2015 4479 4506 4449 4449 92,239,163 -30.63(-0.68%)
Jan 11, 2015 4479 4496 4456 4480 75,323,762 +1.30(+0.03%)
Jan 08, 2015 4431 4516 4431 4479 168,570,634 +54.12(+1.22%)
Jan 07, 2015 4312 4425 4306 4425 124,972,042 +112.75(+2.61%)
Jan 06, 2015 4433 4435 4296 4312 109,782,356 -117.90(-2.66%)
Jan 05, 2015 4448 4448 4417 4430 86,226,925 -20.78(-0.47%)
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