ADX GENERAL IND (ABU: ADI)
4,969.02 AED  UNCHANGED
Daily Price  /  Updated: 4:13 AM EDT, Jul 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 4550 4600 4453 4579 294,884,925 +28.38(+0.62%)
Jun 30, 2014 4646 4651 4530 4551 190,812,280 -96.55(-2.08%)
Jun 29, 2014 4664 4674 4631 4648 65,704,971 -17.20(-0.37%)
Jun 26, 2014 4622 4716 4615 4665 129,968,842 +25.36(+0.55%)
Jun 25, 2014 4553 4697 4549 4639 292,077,488 +86.10(+1.89%)
Jun 24, 2014 4710 4710 4510 4553 220,593,349 -156.32(-3.32%)
Jun 23, 2014 4800 4804 4666 4710 149,743,513 -94.17(-1.96%)
Jun 22, 2014 4804 4876 4797 4804 109,961,892 +0.01(+0.00%)
Jun 19, 2014 4780 4878 4780 4804 157,044,708 +22.51(+0.47%)
Jun 18, 2014 4750 4812 4743 4781 163,940,680 +32.24(+0.68%)
Jun 17, 2014 4785 4792 4748 4749 167,422,882 -34.34(-0.72%)
Jun 16, 2014 4829 4842 4711 4783 188,935,602 -48.19(-1.00%)
Jun 15, 2014 4925 4925 4832 4832 172,133,726 -100.21(-2.03%)
Jun 12, 2014 4882 4935 4854 4932 245,141,874 +55.29(+1.13%)
Jun 11, 2014 4870 4929 4828 4876 236,079,137 +6.82(+0.14%)
Jun 10, 2014 4948 4955 4823 4870 196,826,280 -128.19(-2.56%)
Jun 08, 2014 5062 5066 4991 4998 143,801,402 -57.56(-1.14%)
Jun 05, 2014 5020 5076 5016 5055 103,725,616 +36.46(+0.73%)
Jun 04, 2014 5067 5074 5014 5019 140,271,554 -45.00(-0.89%)
Jun 03, 2014 5134 5172 5036 5064 243,106,464 -69.58(-1.36%)
Jun 02, 2014 5160 5198 5128 5134 215,941,990 -24.12(-0.47%)
Jun 01, 2014 5235 5235 5155 5158 474,349,868 -95.75(-1.82%)
May 29, 2014 4990 5255 4990 5253 503,151,763 +275.74(+5.54%)
May 28, 2014 5106 5142 4969 4978 321,093,713 -120.91(-2.37%)
May 27, 2014 5043 5133 5020 5099 237,311,987 +50.00(+0.99%)
May 26, 2014 4929 5049 4920 5049 158,309,669 +122.87(+2.49%)
May 22, 2014 4926 4926 4926 0 +94.23(+1.95%)
May 21, 2014 4751 4873 4719 4831 152,946,392 +81.61(+1.72%)
May 20, 2014 4867 4880 4741 4750 240,503,860 -119.70(-2.46%)
May 19, 2014 4991 4994 4852 4870 173,033,453 -116.52(-2.34%)
May 18, 2014 5023 5032 4986 4986 154,134,615 -35.38(-0.70%)
May 15, 2014 5016 5049 5004 5021 213,389,454 +5.66(+0.11%)
May 14, 2014 5033 5054 5003 5016 244,412,856 -19.38(-0.38%)
May 13, 2014 5004 5042 5003 5035 266,180,415 +28.05(+0.56%)
May 12, 2014 4995 5009 4944 5007 216,619,142 +19.06(+0.38%)
May 11, 2014 5052 5071 4988 4988 291,266,550 -59.31(-1.18%)
May 08, 2014 5029 5068 5029 5047 507,867,882 +20.36(+0.41%)
May 07, 2014 5053 5068 5017 5027 302,409,628 -25.50(-0.50%)
May 06, 2014 5091 5100 5041 5053 267,238,920 -38.70(-0.76%)
May 05, 2014 5060 5109 5060 5091 266,645,928 +30.96(+0.61%)
May 04, 2014 5061 5088 5059 5060 303,396,387 +1.83(+0.04%)
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