FinancialContent is the trusted provider of stock market information to the media industry.
ADX GENERAL IND (ABU: ADI)
4,552.91 AED  +22.71 (+0.50%)
Daily Price  /  Updated: 1:39 AM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2015 4513 4516 4447 4451 61,625,886 -78.36(-1.73%)
Dec 31, 2014 4529 4529 4529 0 +84.90(+1.91%)
Dec 30, 2014 4543 4543 4416 4444 178,159,685 -99.11(-2.18%)
Dec 29, 2014 4596 4606 4543 4543 227,345,539 -52.81(-1.15%)
Dec 28, 2014 4537 4604 4530 4596 316,185,625 +59.40(+1.31%)
Dec 25, 2014 4534 4560 4517 4537 385,340,965 +2.83(+0.06%)
Dec 24, 2014 4470 4545 4470 4534 440,419,210 +63.57(+1.42%)
Dec 23, 2014 4469 4515 4466 4470 351,545,512 -8.33(-0.19%)
Dec 22, 2014 4514 4523 4461 4478 308,089,751 -38.17(-0.85%)
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%)
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