Foodco National Foodstuff PJSC (ADX:FNF)
United Arab Emirates · Delayed Price · Currency is AED 1.660
0.00 (0.00%)
At close: Aug 29, 2025
ADX:FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 27, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 2,710 |
| Aug 26, 2025 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | -0.60% | 3,490 |
| Aug 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 1,010 |
| Aug 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 402 |
| Aug 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 82 |
| Aug 19, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 3,065 |
| Aug 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 15, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | -1.18% | 4,030 |
| Aug 14, 2025 | 1.70 | 1.74 | 1.61 | 1.70 | 1.70 | 5.59% | 10,840 |
| Aug 13, 2025 | 1.65 | 1.69 | 1.61 | 1.61 | 1.61 | -0.62% | 22,000 |
| Aug 12, 2025 | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | -1.22% | 12,036 |
| Aug 11, 2025 | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | -7.87% | 30,911 |
| Aug 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 4, 2025 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | - | 1,555 |
| Aug 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jul 31, 2025 | 1.69 | 1.78 | 1.68 | 1.78 | 1.78 | -3.26% | 1,500 |
| Jul 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 29, 2025 | 1.76 | 1.85 | 1.59 | 1.84 | 1.84 | 4.55% | 13,363 |
| Jul 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 540 |
| Jul 25, 2025 | 1.73 | 1.75 | 1.66 | 1.75 | 1.75 | 6.06% | 4,276 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.07% | 500 |
| Jul 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 840 |
| Jul 22, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 3,890 |
| Jul 21, 2025 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | -0.57% | 1,710 |
| Jul 18, 2025 | 1.63 | 1.78 | 1.59 | 1.75 | 1.75 | - | 10,122 |
| Jul 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 14, 2025 | 1.66 | 1.75 | 1.62 | 1.75 | 1.75 | -0.57% | 3,800 |
| Jul 11, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -1.68% | 7,801 |
| Jul 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 9, 2025 | 1.79 | 1.80 | 1.65 | 1.79 | 1.79 | 6.55% | 3,762 |
| Jul 8, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -5.62% | 23,008 |
| Jul 7, 2025 | 1.82 | 1.83 | 1.75 | 1.78 | 1.78 | -8.25% | 72,355 |
| Jul 4, 2025 | 1.78 | 1.96 | 1.70 | 1.94 | 1.94 | 8.99% | 9,380 |
| Jul 3, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -6.32% | 1,620 |
| Jul 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 1, 2025 | 1.93 | 1.97 | 1.90 | 1.90 | 1.90 | -2.56% | 14,529 |
| Jun 30, 2025 | 1.75 | 1.97 | 1.75 | 1.95 | 1.95 | 13.37% | 29,725 |
| Jun 26, 2025 | 1.50 | 1.72 | 1.35 | 1.72 | 1.72 | 14.67% | 85,034 |
| Jun 25, 2025 | 1.66 | 1.70 | 1.50 | 1.50 | 1.50 | 0.67% | 13,225 |
| Jun 24, 2025 | 1.35 | 1.49 | 1.25 | 1.49 | 1.49 | 14.62% | 26,093 |
| Jun 23, 2025 | 1.28 | 1.30 | 1.23 | 1.30 | 1.30 | -4.41% | 5,500 |
| Jun 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |