ADNH Catering PLC (ADX:ADNHC)
United Arab Emirates · Delayed Price · Currency is AED 0.8720
+0.0110 (1.28%)
At close: Oct 6, 2025
ADNH Catering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.28% | 870,430 |
| Oct 3, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.26% | 61,264 |
| Oct 2, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.99% | 544,531 |
| Oct 1, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.81% | 645,805 |
| Sep 30, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.35% | 151,356 |
| Sep 29, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.57% | 290,226 |
| Sep 26, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -0.68% | 76,253 |
| Sep 25, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -1.46% | 1,089,193 |
| Sep 24, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | - | 254,488 |
| Sep 23, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.45% | 412,120 |
| Sep 22, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 0.57% | 467,436 |
| Sep 19, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 803,535 |
| Sep 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.12% | 131,092 |
| Sep 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.12% | 38,831 |
| Sep 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 38,771 |
| Sep 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 224,680 |
| Sep 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 48,781 |
| Sep 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.23% | 222,220 |
| Sep 10, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 93,414 |
| Sep 9, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.46% | 152,495 |
| Sep 8, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.11% | 292,353 |
| Sep 4, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.23% | 166,957 |
| Sep 3, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 220,544 |
| Sep 2, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.05% | 159,156 |
| Sep 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.46% | 254,455 |
| Aug 29, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 550,514 |
| Aug 28, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 2,550,965 |
| Aug 27, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.70% | 20,823,570 |
| Aug 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.81% | 51,478 |
| Aug 25, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.23% | 140,404 |
| Aug 22, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | - | 258,439 |
| Aug 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.47% | 1,215,785 |
| Aug 20, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.81% | 79,152 |
| Aug 19, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 88,040 |
| Aug 18, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | -0.23% | 256,036 |
| Aug 15, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 98,406 |
| Aug 14, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | -0.11% | 93,603 |
| Aug 13, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 86,076 |
| Aug 12, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.58% | 973,250 |
| Aug 11, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 0.12% | 635,331 |
| Aug 8, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.47% | 408,781 |
| Aug 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.35% | 10,149,710 |
| Aug 6, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 44,834 |
| Aug 5, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.58% | 427,888 |
| Aug 4, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.36% | 90,042 |
| Aug 1, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | - | 460,195 |
| Jul 31, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 400,611 |
| Jul 30, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 357,796 |
| Jul 29, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 1,046,171 |
| Jul 28, 2025 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 1.27% | 2,080,776 |