Skip to main content
ADNH Catering PLC (ADX:ADNHC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.770
0.00 (0.00%)
At close: Mar 6, 2026

ADNH Catering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.760.770.750.770.77-3,187,684
Mar 5, 20260.720.790.720.770.772.53%4,025,211
Mar 4, 20260.750.760.750.750.75-4.94%5,277,706
Feb 27, 20260.790.790.780.790.79-2,050,873
Feb 26, 20260.790.800.780.790.79-0.13%4,660,013
Feb 25, 20260.770.830.770.790.792.73%14,311,220
Feb 24, 20260.760.790.760.770.771.05%7,974,526
Feb 23, 20260.760.760.760.760.760.53%923,346
Feb 20, 20260.760.760.760.760.76-4,273,033
Feb 19, 20260.760.760.760.760.76-0.52%1,621,664
Feb 18, 20260.760.760.760.760.76-0.13%1,143,937
Feb 17, 20260.760.760.760.760.76-658,160
Feb 16, 20260.760.770.760.760.760.13%1,178,547
Feb 13, 20260.760.770.760.760.76-0.13%1,208,488
Feb 12, 20260.760.760.760.760.76-0.13%1,181,515
Feb 11, 20260.770.770.760.760.76-0.13%724,043
Feb 10, 20260.770.770.760.770.77-1,851,046
Feb 9, 20260.770.770.760.770.77-0.65%4,308,153
Feb 6, 20260.760.780.760.770.771.05%8,943,540
Feb 5, 20260.760.760.760.760.76--
Feb 4, 20260.760.770.760.760.760.26%927,316
Feb 3, 20260.760.760.760.760.760.66%3,287,879
Feb 2, 20260.750.760.750.760.761.34%929,872
Jan 30, 20260.740.750.740.750.750.13%120,917
Jan 29, 20260.740.740.740.740.74-299,781
Jan 28, 20260.750.750.740.740.74-0.27%1,278,831
Jan 27, 20260.750.750.740.750.750.67%1,873,469
Jan 26, 20260.750.750.740.740.74-0.54%774,869
Jan 23, 20260.750.750.750.750.75-0.67%886,993
Jan 22, 20260.750.750.750.750.750.27%590,478
Jan 21, 20260.750.750.750.750.75-0.13%343,229
Jan 20, 20260.750.750.750.750.75-0.13%638,775
Jan 19, 20260.750.750.750.750.750.13%1,018,815
Jan 16, 20260.750.760.750.750.75-10,686,420
Jan 15, 20260.750.750.740.750.751.22%4,872,237
Jan 14, 20260.750.750.740.740.74-1.60%1,199,550
Jan 13, 20260.750.750.750.750.750.53%732,239
Jan 12, 20260.750.750.750.750.75-0.53%1,463,484
Jan 9, 20260.750.760.750.750.75-0.53%2,397,025
Jan 8, 20260.760.760.750.760.76-0.13%4,827,812
Jan 7, 20260.760.760.750.760.760.26%623,475
Jan 6, 20260.750.760.750.760.76-0.53%5,422,437
Jan 5, 20260.760.760.740.760.760.26%385,862
Jan 2, 20260.760.770.750.760.76-0.66%1,028,716
Dec 31, 20250.760.770.760.760.760.53%324,061
Dec 30, 20250.760.760.750.760.76-1.30%1,272,724
Dec 29, 20250.760.770.760.770.770.92%834,384
Dec 26, 20250.770.770.760.760.76-0.52%171,586
Dec 25, 20250.770.770.760.770.770.13%538,966
Dec 24, 20250.760.770.760.760.760.13%97,879
Dec 23, 20250.760.770.750.760.760.39%440,517
Dec 22, 20250.760.760.740.760.760.13%727,162
Dec 19, 20250.760.760.750.760.760.13%947,702
Dec 18, 20250.750.770.750.760.76-0.13%2,795,422
Dec 17, 20250.740.760.740.760.762.57%4,044,441
Dec 16, 20250.740.750.740.740.74-0.67%3,896,145
Dec 15, 20250.740.750.730.750.750.68%1,823,176
Dec 12, 20250.750.750.730.740.74-1.07%6,361,519
Dec 11, 20250.760.770.740.750.75-1.71%8,154,751
Dec 10, 20250.760.770.760.760.76-0.39%2,315,962
Dec 9, 20250.770.770.760.760.76-0.39%2,194,314
Dec 8, 20250.760.770.760.770.771.05%1,761,332
Dec 5, 20250.770.780.750.760.76-34,225,500
Dec 4, 20250.810.820.760.760.76-6.64%8,134,565
Dec 3, 20250.810.820.800.810.810.12%375,721
Nov 28, 20250.810.810.810.810.81-0.49%15,870,880
Nov 27, 20250.810.820.810.820.820.87%173,964
Nov 26, 20250.810.810.800.810.811.00%484,300
Nov 25, 20250.800.800.800.800.800.13%35,455,870
Nov 24, 20250.810.810.800.800.80-0.99%1,244,473
Nov 21, 20250.800.810.800.810.81-0.62%955,380
Nov 20, 20250.830.840.810.810.810.12%1,789,547
Nov 19, 20250.840.840.810.810.81-2.17%539,784
Nov 18, 20250.820.830.810.830.830.36%2,063,265
Nov 17, 20250.820.830.800.830.831.22%1,086,904
Nov 14, 20250.800.820.790.820.822.77%1,300,078
Nov 13, 20250.800.810.790.800.80-1.00%4,634,356
Nov 12, 20250.800.810.790.800.801.01%25,864,140
Nov 11, 20250.810.820.790.800.80-2.45%3,844,840
Nov 10, 20250.830.830.810.820.82-2.51%1,875,958
Nov 7, 20250.830.840.830.840.84-0.12%1,209,275
Nov 6, 20250.840.860.840.840.84-2,645,917
Nov 5, 20250.840.840.840.840.84--
Nov 4, 20250.830.840.830.840.840.24%377,486
Nov 3, 20250.850.850.830.840.84-1.18%394,766
Oct 31, 20250.850.850.850.850.85-0.59%359,019
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