ADNH Catering PLC (ADX:ADNHC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.8500
0.00 (0.00%)
At close: Oct 30, 2025

ADNH Catering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.850.860.850.850.85-2,208,065
Oct 29, 20250.870.870.850.850.85-2.63%1,710,683
Oct 28, 20250.880.880.870.870.83-0.80%1,815,578
Oct 27, 20250.890.890.870.880.84-0.56%2,000,683
Oct 24, 20250.890.890.880.890.84-0.23%1,340,536
Oct 23, 20250.880.890.880.890.850.57%433,408
Oct 22, 20250.880.880.880.880.840.11%69,094
Oct 21, 20250.880.880.880.880.840.11%1,298,709
Oct 20, 20250.880.880.880.880.84-1,170,576
Oct 17, 20250.880.880.870.880.84-2,387,343
Oct 16, 20250.870.880.860.880.840.80%10,308,990
Oct 15, 20250.870.870.860.870.830.34%2,197,789
Oct 14, 20250.870.880.870.870.83-0.68%69,850
Oct 13, 20250.860.880.860.880.84-0.34%2,056,995
Oct 10, 20250.880.880.870.880.84-104,333
Oct 9, 20250.880.880.860.880.84-90,633
Oct 8, 20250.880.880.870.880.84-0.11%125,678
Oct 7, 20250.870.880.860.880.840.92%517,760
Oct 6, 20250.860.870.850.870.831.28%870,430
Oct 3, 20250.870.870.860.860.82-1.26%61,264
Oct 2, 20250.860.870.860.870.831.99%544,531
Oct 1, 20250.860.860.850.860.82-0.81%645,805
Sep 30, 20250.870.870.860.860.82-0.35%151,356
Sep 29, 20250.870.870.860.870.83-0.57%290,226
Sep 26, 20250.860.870.860.870.83-0.68%76,253
Sep 25, 20250.880.880.870.880.84-1.46%1,089,193
Sep 24, 20250.890.890.880.890.85-254,488
Sep 23, 20250.890.890.880.890.850.45%412,120
Sep 22, 20250.860.890.860.890.840.57%467,436
Sep 19, 20250.860.880.850.880.842.33%803,535
Sep 18, 20250.860.860.860.860.82-0.12%131,092
Sep 17, 20250.860.860.860.860.820.12%38,831
Sep 16, 20250.860.860.860.860.82-38,771
Sep 15, 20250.860.860.860.860.82-224,680
Sep 12, 20250.860.860.860.860.82-48,781
Sep 11, 20250.860.860.860.860.82-0.23%222,220
Sep 10, 20250.870.870.860.860.82-0.58%93,414
Sep 9, 20250.870.870.860.870.83-0.46%152,495
Sep 8, 20250.880.880.860.870.83-0.11%292,353
Sep 4, 20250.870.870.860.870.830.23%166,957
Sep 3, 20250.860.870.860.870.83-220,544
Sep 2, 20250.860.870.850.870.831.05%159,156
Sep 1, 20250.860.860.860.860.82-0.46%254,455
Aug 29, 20250.870.870.860.870.83-550,514
Aug 28, 20250.870.870.860.870.83-2,550,965
Aug 27, 20250.860.870.860.870.830.70%20,823,570
Aug 26, 20250.860.860.860.860.82-0.81%51,478
Aug 25, 20250.860.870.860.870.830.23%140,404
Aug 22, 20250.860.870.860.860.82-258,439
Aug 21, 20250.860.860.860.860.820.47%1,215,785