National Bank of Fujairah PJSC (ADX:NBF)
United Arab Emirates · Delayed Price · Currency is AED 4.000
0.00 (0.00%)
At close: Sep 1, 2025
ADX:NBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 9.59% | 10,000 |
| Jul 31, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 30, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 29, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 28, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 25, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 22, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 21, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 18, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | 409,000 |
| Jul 16, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 15, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 14, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | 200,000 |
| Jul 10, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 8, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 7, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 4, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 3, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 2, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 1, 2025 | 4.50 | 4.50 | 3.65 | 3.65 | - | -7.59% | 107,000 |
| Jun 30, 2025 | 3.65 | 3.95 | 3.65 | 3.95 | - | 8.22% | 975,000 |
| Jun 26, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | 500,000 |
| Jun 25, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | 1,920,000 |
| Jun 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jun 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jun 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | 25,707 |
| Jun 19, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |