Dubai AED

SPINNEYS 1961 HOLD (SPINNEYS.AE)

Compare
1.7000
+0.0100
+(0.59%)
At close: 2:55:01 PM GMT+4
Currency in AED
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.67001.72001.66001.70001.70002,995,461
Jan 14, 20251.71001.71001.67001.69001.69006,946,481
Jan 13, 20251.69001.71001.69001.70001.7000426,926
Jan 9, 20251.74001.77001.72001.74001.74001,942,682
Jan 8, 20251.75001.75001.71001.73001.73001,965,101
Jan 7, 20251.68001.77001.67001.72001.72005,281,615
Jan 6, 20251.61001.70001.61001.68001.6800911,303
Jan 2, 20251.60001.63001.57001.63001.63001,079,964
Dec 31, 20241.60001.61001.58001.61001.61001,308,422
Dec 30, 20241.59001.62001.58001.61001.6100346,334
Dec 26, 20241.59001.61001.59001.61001.6100848,216
Dec 25, 20241.58001.61001.58001.60001.6000412,296
Dec 24, 20241.58001.60001.55001.58001.580078,719
Dec 23, 20241.57001.60001.57001.58001.5800611,888
Dec 19, 20241.55001.59001.53001.59001.59001,995,252
Dec 18, 20241.54001.57001.54001.55001.5500851,683
Dec 17, 20241.54001.57001.54001.54001.5400734,466
Dec 16, 20241.54001.57001.54001.56001.5600518,655
Dec 12, 20241.54001.57001.54001.57001.5700599,814
Dec 11, 20241.53001.62001.53001.55001.55004,976,208
Dec 10, 20241.53001.55001.52001.55001.55002,178,960
Dec 9, 20241.54001.55001.53001.54001.5400461,756
Dec 5, 20241.55001.55001.52001.55001.55001,384,704
Dec 4, 20241.53001.55001.51001.55001.55001,531,824
Dec 3, 20241.55001.55001.55001.55001.5500-
Dec 2, 20241.55001.55001.55001.55001.5500-
Nov 28, 20241.54001.55001.53001.55001.5500153,747
Nov 27, 20241.53001.55001.53001.55001.55001,329,714
Nov 26, 20241.53001.55001.53001.55001.5500286,007
Nov 25, 20241.54001.55001.53001.55001.55002,571,642
Nov 21, 20241.52001.55001.50001.55001.55004,380,212
Nov 20, 20241.53001.54001.53001.54001.5400449,030
Nov 19, 20241.53001.54001.53001.54001.5400449,030
Nov 18, 20241.53001.55001.53001.55001.55001,681,386
Nov 14, 20241.52001.56001.52001.53001.53002,177,058
Nov 13, 20241.53001.57001.53001.54001.5400818,660
Nov 12, 20241.55001.57001.53001.55001.55003,155,719
Nov 11, 20241.52001.57001.52001.57001.570012,210,844
Nov 7, 20241.52001.52001.50001.52001.5200673,377
Nov 6, 20241.57001.57001.57001.57001.5700-
Nov 5, 20241.58001.59001.55001.57001.57004,603,511
Nov 4, 20241.53001.56001.53001.56001.5600330,274
Oct 31, 20241.49001.52001.49001.52001.52004,590,033
Oct 30, 20241.48001.52001.48001.49001.49002,164,254
Oct 29, 20241.49001.51001.45001.49001.49005,314,509
Oct 28, 20241.49001.51001.49001.49001.49003,988,534
Oct 24, 20241.49001.52001.49001.52001.5200698,041
Oct 23, 20241.50001.51001.49001.50001.50001,588,925
Oct 22, 20241.51001.52001.51001.52001.5200603,521
Oct 21, 20241.50001.51001.50001.51001.510050,968
Oct 17, 20241.52001.52001.48001.51001.51001,317,769
Oct 16, 20241.51001.51001.51001.51001.5100-
Oct 15, 20241.52001.52001.51001.51001.5100157,364
Oct 14, 20241.53001.54001.50001.52001.52003,923,063
Oct 10, 20241.53001.54001.51001.52001.52001,136,140
Oct 9, 20241.54001.56001.53001.54001.54001,056,575
Oct 8, 20241.57001.58001.54001.54001.54001,088,316
Oct 7, 20241.56001.56001.56001.56001.5600-
Oct 3, 20241.54001.58001.54001.58001.58002,056,685
Oct 2, 20241.53001.57001.52001.57001.57001,239,653
Oct 1, 20241.55001.59001.55001.57001.5700311,194
Sep 30, 20241.55001.59001.55001.59001.59003,574,485
Sep 26, 20241.57001.60001.57001.60001.60001,397,765
Sep 25, 20241.59001.60001.57001.60001.60001,621,261
Sep 24, 20241.55001.59001.55001.59001.59001,081,862
Sep 23, 20241.55001.57001.54001.57001.57001,025,966
Sep 19, 20241.55001.56001.53001.56001.56001,118,986
Sep 18, 20241.55001.57001.53001.55001.550015,123,577
Sep 17, 20241.47001.58001.47001.57001.57007,679,014
Sep 16, 20241.48001.49001.47001.48001.48003,343,499
Sep 12, 20241.47001.50001.46001.50001.50001,092,733
Sep 11, 20241.47001.47001.44001.47001.47007,962,710
Sep 10, 20241.45001.47001.45001.47001.47003,069,302
Sep 9, 20241.46001.48001.44001.48001.4800474,053
Sep 5, 20241.46001.48001.46001.47001.4700320,884
Sep 4, 20241.46001.47001.46001.47001.4700745,347
Sep 3, 20241.48001.49001.46001.47001.4700639,569
Sep 2, 20241.49001.50001.47001.49001.4900702,269
Aug 29, 20241.50001.52001.49001.51001.51001,646,815
Aug 28, 20241.50001.52001.50001.50001.5000473,005
Aug 27, 20241.49001.52001.49001.51001.5100250,375
Aug 26, 20241.49001.52001.49001.51001.51005,135,575
Aug 22, 20241.50001.51001.48001.51001.51002,292,522
Aug 21, 20241.51001.52001.50001.51001.51001,985,928
Aug 20, 20241.49001.52001.49001.51001.51001,371,125
Aug 19, 20241.48001.50001.48001.50001.5000857,489
Aug 15, 20241.49001.51001.49001.50001.47156,279,269
Aug 16, 2024 0.0285 Dividend
Aug 14, 20241.46001.50001.46001.49001.46171,862,046
Aug 13, 20241.48001.51001.47001.48001.45191,968,527
Aug 12, 20241.46001.51001.46001.48001.45195,350,493
Aug 8, 20241.47001.51001.47001.49001.46179,919,983
Aug 7, 20241.45001.51001.45001.51001.48131,202,167
Aug 6, 20241.44001.49001.44001.49001.4617396,218
Aug 5, 20241.47001.47001.41001.46001.43231,426,803
Aug 1, 20241.49001.51001.49001.49001.46171,458,209
Jul 31, 20241.50001.53001.47001.50001.47159,723,275
Jul 30, 20241.51001.51001.48001.50001.47157,240,091
Jul 29, 20241.50001.51001.48001.50001.47153,186,941
Jul 25, 20241.49001.51001.47001.49001.46172,151,580
Jul 24, 20241.49001.52001.49001.50001.4715984,128
Jul 23, 20241.49001.52001.49001.50001.47151,097,548
Jul 22, 20241.50001.51001.50001.50001.4715863,308
Jul 18, 20241.49001.53001.47001.52001.49111,315,592
Jul 17, 20241.50001.51001.50001.50001.4715723,605
Jul 16, 20241.50001.51001.50001.50001.4715276,092
Jul 15, 20241.53001.53001.51001.52001.49112,746,695
Jul 11, 20241.52001.53001.49001.53001.50091,225,817
Jul 10, 20241.53001.54001.52001.52001.4911340,032
Jul 9, 20241.51001.55001.51001.54001.51071,045,570
Jul 8, 20241.53001.54001.51001.53001.50091,378,421
Jul 4, 20241.53001.55001.52001.53001.50093,644,419
Jul 3, 20241.50001.53001.50001.53001.5009583,254
Jul 2, 20241.50001.53001.50001.53001.5009583,254
Jul 1, 20241.52001.53001.50001.53001.50091,022,529
Jun 27, 20241.47001.50001.47001.48001.45195,486,206
Jun 26, 20241.45001.49001.44001.48001.45195,514,956
Jun 25, 20241.40001.45001.40001.45001.42255,705,007
Jun 24, 20241.38001.43001.36001.43001.40287,757,596
Jun 20, 20241.40001.41001.39001.39001.36363,648,194
Jun 13, 20241.45001.48001.41001.48001.45194,397,337
Jun 12, 20241.49001.52001.48001.48001.45194,320,098
Jun 11, 20241.50001.52001.48001.49001.46175,388,912
Jun 10, 20241.50001.53001.50001.51001.48131,196,801
Jun 6, 20241.53001.55001.53001.53001.50096,224,985
Jun 5, 20241.53001.54001.53001.53001.50095,500,411
Jun 4, 20241.53001.54001.53001.53001.50093,229,236
Jun 3, 20241.53001.54001.53001.53001.50093,893,593
May 30, 20241.53001.54001.53001.53001.5009393,951
May 29, 20241.53001.56001.53001.53001.500912,527,398
May 28, 20241.53001.56001.53001.54001.51073,655,200
May 27, 20241.54001.56001.53001.54001.51077,007,014
May 23, 20241.56001.57001.55001.55001.52063,178,021
May 22, 20241.57001.59001.56001.56001.53046,429,982
May 21, 20241.59001.61001.57001.58001.550010,629,750
May 20, 20241.60001.62001.58001.60001.56964,731,195
May 16, 20241.60001.62001.58001.60001.56963,605,584
May 15, 20241.58001.62001.55001.60001.569626,728,945
May 14, 20241.56001.58001.54001.58001.550018,532,862
May 13, 20241.62001.62001.54001.55001.520625,286,669
May 9, 20241.70001.70001.59001.60001.5696155,344,684

Related Tickers

S6M.F Seven & i Holdings Co., Ltd.
14.99
-0.76%
 
CAR.DE Carrefour SA
14.02
+0.29%
 
0OC.SG Ocado Group PLC
3.6300
+4.94%
 
CRRFY Carrefour SA
2.8700
+0.70%
 
CO.PA Casino, Guichard-Perrachon S.A.
1.0654
+2.64%
 
DDL Dingdong (Cayman) Limited
3.4109
+3.99%
 
OCDGF Ocado Group plc
3.4000
0.00%
 
ASAI Sendas Distribuidora S.A.
4.6700
+1.74%
 
JSAIY J Sainsbury plc
12.72
+1.60%
 
3382.T Seven & i Holdings Co., Ltd.
2,444.00
+0.91%