Spinneys 1961 Holding plc (DFM:SPINNEYS)
United Arab Emirates · Delayed Price · Currency is AED 1.550
0.00 (0.00%)
At close: Oct 17, 2025
Spinneys 1961 Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 582,982 |
| Oct 16, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 517,961 |
| Oct 15, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 361,934 |
| Oct 14, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -1.28% | 1,030,315 |
| Oct 13, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 181,442 |
| Oct 10, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 136,688 |
| Oct 9, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 509,395 |
| Oct 8, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | 0.65% | 361,972 |
| Oct 7, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | - | 616,627 |
| Oct 6, 2025 | 1.56 | 1.58 | 1.53 | 1.53 | 1.53 | -1.92% | 2,224,630 |
| Oct 3, 2025 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 609,843 |
| Oct 2, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.88% | 1,141,912 |
| Oct 1, 2025 | 1.50 | 1.62 | 1.50 | 1.60 | 1.60 | 3.90% | 3,869,207 |
| Sep 30, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 1,987,474 |
| Sep 29, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | -3.16% | 17,422,710 |
| Sep 26, 2025 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 6.76% | 2,171,399 |
| Sep 25, 2025 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -3.27% | 2,311,964 |
| Sep 24, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 977,143 |
| Sep 23, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.91% | 1,283,520 |
| Sep 22, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 195,712 |
| Sep 19, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 102,697 |
| Sep 18, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | - | 234,309 |
| Sep 17, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | -0.63% | 860,385 |
| Sep 16, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 319,376 |
| Sep 15, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 1.27% | 468,730 |
| Sep 12, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | - | 468,559 |
| Sep 11, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 258,722 |
| Sep 10, 2025 | 1.60 | 1.62 | 1.54 | 1.55 | 1.55 | -3.13% | 1,812,683 |
| Sep 9, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | -1.23% | 7,873,316 |
| Sep 8, 2025 | 1.61 | 1.63 | 1.57 | 1.62 | 1.62 | - | 1,377,681 |
| Sep 4, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 339,060 |
| Sep 3, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 857,434 |
| Sep 2, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.86% | 1,081,057 |
| Sep 1, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.83% | 518,547 |
| Aug 29, 2025 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | 1.23% | 2,369,205 |
| Aug 28, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 164,421 |
| Aug 27, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -0.60% | 1,625,228 |
| Aug 26, 2025 | 1.67 | 1.68 | 1.61 | 1.66 | 1.66 | -0.60% | 1,393,430 |
| Aug 25, 2025 | 1.65 | 1.69 | 1.62 | 1.67 | 1.67 | 1.21% | 3,928,117 |
| Aug 22, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 199,308 |
| Aug 21, 2025 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | - | 3,001,753 |
| Aug 20, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 1,108,778 |
| Aug 19, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 3.97% | 1,342,234 |
| Aug 18, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 893,236 |
| Aug 15, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.90% | 242,910 |
| Aug 14, 2025 | 1.59 | 1.59 | 1.55 | 1.58 | 1.55 | -0.63% | 163,553 |
| Aug 13, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.56 | 1.27% | 401,442 |
| Aug 12, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.54 | -0.63% | 3,432,939 |
| Aug 11, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.55 | -0.63% | 289,454 |
| Aug 8, 2025 | 1.60 | 1.62 | 1.58 | 1.59 | 1.56 | -0.63% | 522,718 |