FinancialContent is the trusted provider of stock market information to the media industry.
ADX GENERAL IND (ABU: ADI)
4,673.18 AED  -0.98 (-0.02%)
Daily Price  /  Updated: 6:00 AM EDT, Apr 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 4669 4691 4658 4674 337,580,724 +27.65(+0.60%)
Apr 25, 2015 4634 4658 4633 4647 60,840,459 +14.76(+0.32%)
Apr 23, 2015 4705 4705 4626 4632 135,182,951 -74.15(-1.58%)
Apr 22, 2015 4681 4723 4681 4706 174,725,288 +26.77(+0.57%)
Apr 21, 2015 4657 4697 4657 4679 355,764,095 +21.89(+0.47%)
Apr 20, 2015 4624 4657 4620 4657 183,091,283 +34.04(+0.74%)
Apr 19, 2015 4656 4656 4623 4623 410,977,301 -32.60(-0.70%)
Apr 16, 2015 4628 4660 4628 4656 374,040,028 +33.50(+0.72%)
Apr 15, 2015 4592 4626 4592 4622 319,352,831 +31.03(+0.68%)
Apr 14, 2015 4589 4614 4586 4591 146,133,585 +1.98(+0.04%)
Apr 13, 2015 4563 4601 4562 4589 114,361,807 +28.85(+0.63%)
Apr 12, 2015 4563 4574 4539 4560 120,134,788 -2.42(-0.05%)
Apr 09, 2015 4568 4570 4538 4563 128,049,875 -9.70(-0.21%)
Apr 08, 2015 4560 4590 4546 4573 101,784,403 +12.85(+0.28%)
Apr 07, 2015 4557 4578 4550 4560 177,801,992 +5.99(+0.13%)
Apr 06, 2015 4542 4554 4517 4554 94,419,301 +11.56(+0.25%)
Apr 05, 2015 4542 4582 4542 4542 139,310,387 +3.44(+0.08%)
Apr 02, 2015 4496 4552 4423 4539 213,877,504 +43.21(+0.96%)
Apr 01, 2015 4468 4517 4430 4496 155,053,211 +27.58(+0.62%)
Mar 31, 2015 4441 4468 4412 4468 66,633,932 +36.58(+0.83%)
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%)
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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More