Skip to main content
ADNH Catering PLC (ADX:ADNHC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.759
0.00 (0.00%)
At close: Dec 5, 2025

ADNH Catering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.880.880.870.880.84-104,333
Oct 9, 20250.880.880.860.880.84-90,633
Oct 8, 20250.880.880.870.880.84-0.11%125,678
Oct 7, 20250.870.880.860.880.840.92%517,760
Oct 6, 20250.860.870.850.870.831.28%870,430
Oct 3, 20250.870.870.860.860.82-1.26%61,264
Oct 2, 20250.860.870.860.870.831.99%544,531
Oct 1, 20250.860.860.850.860.82-0.81%645,805
Sep 30, 20250.870.870.860.860.82-0.35%151,356
Sep 29, 20250.870.870.860.870.83-0.57%290,226
Sep 26, 20250.860.870.860.870.83-0.68%76,253
Sep 25, 20250.880.880.870.880.84-1.46%1,089,193
Sep 24, 20250.890.890.880.890.85-254,488
Sep 23, 20250.890.890.880.890.850.45%412,120
Sep 22, 20250.860.890.860.890.840.57%467,436
Sep 19, 20250.860.880.850.880.842.33%803,535
Sep 18, 20250.860.860.860.860.82-0.12%131,092
Sep 17, 20250.860.860.860.860.820.12%38,831
Sep 16, 20250.860.860.860.860.82-38,771
Sep 15, 20250.860.860.860.860.82-224,680
Sep 12, 20250.860.860.860.860.82-48,781
Sep 11, 20250.860.860.860.860.82-0.23%222,220
Sep 10, 20250.870.870.860.860.82-0.58%93,414
Sep 9, 20250.870.870.860.870.83-0.46%152,495
Sep 8, 20250.880.880.860.870.83-0.11%292,353
Sep 4, 20250.870.870.860.870.830.23%166,957
Sep 3, 20250.860.870.860.870.83-220,544
Sep 2, 20250.860.870.850.870.831.05%159,156
Sep 1, 20250.860.860.860.860.82-0.46%254,455
Aug 29, 20250.870.870.860.870.83-550,514
Aug 28, 20250.870.870.860.870.83-2,550,965
Aug 27, 20250.860.870.860.870.830.70%20,823,570
Aug 26, 20250.860.860.860.860.82-0.81%51,478
Aug 25, 20250.860.870.860.870.830.23%140,404
Aug 22, 20250.860.870.860.860.82-258,439
Aug 21, 20250.860.860.860.860.820.47%1,215,785
Aug 20, 20250.860.860.860.860.82-0.81%79,152
Aug 19, 20250.870.870.860.870.83-88,040
Aug 18, 20250.860.870.850.870.83-0.23%256,036
Aug 15, 20250.860.870.860.870.83-98,406
Aug 14, 20250.850.870.850.870.83-0.11%93,603
Aug 13, 20250.860.870.850.870.831.16%86,076
Aug 12, 20250.870.870.850.860.82-0.58%973,250
Aug 11, 20250.860.880.860.870.830.12%635,331
Aug 8, 20250.860.870.860.860.820.47%408,781
Aug 7, 20250.860.860.860.860.82-0.35%10,149,710
Aug 6, 20250.860.870.860.860.82-1.15%44,834
Aug 5, 20250.870.870.860.870.830.58%427,888
Aug 4, 20250.880.880.870.870.83-1.36%90,042
Aug 1, 20250.870.880.870.880.84-460,195
Jul 31, 20250.880.880.870.880.84-400,611
Jul 30, 20250.880.880.870.880.84-357,796
Jul 29, 20250.880.880.860.880.84-1,046,171
Jul 28, 20250.860.890.860.880.841.27%2,080,776
Jul 25, 20250.880.890.860.870.83-1.25%1,409,570
Jul 24, 20250.860.880.850.880.842.33%2,596,142
Jul 23, 20250.850.860.840.860.821.78%378,917
Jul 22, 20250.850.850.840.850.81-145,028
Jul 21, 20250.830.850.830.850.811.20%1,050,916
Jul 18, 20250.850.850.820.840.80-1.53%11,926,140
Jul 17, 20250.850.850.830.850.81-0.24%2,069,053
Jul 16, 20250.850.850.840.850.810.59%640,858