FinancialContent is the trusted provider of stock market information to the media industry.
ADX GENERAL IND (ABU: ADI)
4,957.79 AED  UNCHANGED
Daily Price  /  Updated: 5:00 AM EST, Nov 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 5107 5130 5107 5130 54,383,549 +23.94(+0.47%)
Sep 30, 2014 5104 5125 5097 5106 74,708,521 +3.97(+0.08%)
Sep 29, 2014 5076 5104 5076 5102 112,541,093 +27.55(+0.54%)
Sep 28, 2014 5128 5146 5073 5075 87,520,660 -52.83(-1.03%)
Sep 25, 2014 5112 5130 5098 5128 57,661,588 +15.53(+0.30%)
Sep 24, 2014 5118 5143 5091 5112 75,030,757 -7.00(-0.14%)
Sep 23, 2014 5150 5176 5119 5119 52,647,114 -30.73(-0.60%)
Sep 22, 2014 5173 5190 5142 5150 50,187,414 -24.53(-0.47%)
Sep 21, 2014 5233 5241 5174 5174 105,918,180 -58.85(-1.12%)
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%)
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