Share Information




Historical Share Price

   Date Close High Low
03-Sep-19 3.1 3.1 3.1
27-Aug-19 2.7 2.7 2.7
26-Aug-19 2.6 2.6 2.6
20-Aug-19 2.6 2.6 2.6
23-Jun-19 2.88 2.88 2.88
23-May-19 3.2 3.2 3.19
15-Apr-19 3.4 3.4 3.4
12-Dec-18 3.71 3.71 3.71
25-Nov-18 3.25 3.25 3.25
12-Nov-18 3.35 3.35 3.35
17-Sep-18 3.35 3.35 3.35
09-Sep-18 3.7 3.7 3.7
12-Aug-18 3.7 3.7 3.7
15-Jul-18 3.48 3.48 3.48
26-Jun-18 3.5 3.5 3.5
21-Jun-18 3.5 3.5 3.5
10-Jun-18 3.7 3.7 3.7
04-Jun-18 3.75 3.75 3.75
08-Mar-18 5.5 5.5 5.5
07-Mar-18 5.5 5.5 5.5
18-Feb-18 4.94 4.94 4.94
10-Dec-17 4.94 4.94 4.4
07-Dec-17 4.3 4.5 4.3
06-Dec-17 4.3 4.3 4.3
15-Nov-17 4.7 4.7 4.7
01-Nov-17 4.3 4.3 4.3
10-Oct-17 4.7 4.7 4.7
06-Sep-17 5.22 5.22 5.22
27-Aug-17 5.8 5.8 5.8
18-Jun-17 6 6 6
17-Jun-17 5.99 5.99 5.99
13-Jun-17 5.99 5.99 5.99
08-May-17 5.99 5.99 5.85
05-Apr-17 6.5 6.5 6
27-Mar-17 6 6 6
06-Mar-17 6.4 6.4 6.4
27-Feb-17 6.4 6.4 6.25
29-Jan-17 6.55 6.55 6.4
28-Jan-17 6.4 6.4 6
23-Jan-17 6 6 6
21-Jan-17 5.29 5.29 5.29
19-Nov-16 4.6 4.6 4.6
20-Jun-16 4.6 4.6 4.6
14-Jun-16 4.01 4.01 4.01
06-Jun-16 4 4 4
05-Jun-16 4.03 4.03 4.03
01-Jun-16 4.08 4.08 4
27-Apr-16 3.55 3.55 3.55
24-Apr-16 3.55 3.6 3.55
23-Apr-16 3.6 3.6 3.6
19-Apr-16 3.55 3.55 3.55
04-Apr-16 3.94 3.94 3.94
12-Mar-16 4.05 4.05 4.05
09-Mar-16 3.8 3.8 3.8
08-Feb-16 4.05 4.05 3.8
30-Dec-15 4 4 4
29-Dec-15 4 4 4
28-Dec-15 4 4 4
27-Dec-15 4 4 3.8
22-Dec-15 3.8 3.8 3.8
24-Oct-15 4 4 4
23-Aug-15 4 4 4
01-Jul-15 4 4 4
30-Jun-15 4 4 4
24-Jun-15 4 4 4
03-Jun-15 4 4 4
02-Jun-15 4 4 4
20-May-15 4 4 4
18-May-15 3.7 3.7 3.69
17-May-15 3.65 3.65 3.65
02-May-15 3.6 3.6 3.6
28-Apr-15 3.6 3.6 3.6
27-Apr-15 3.6 3.6 3.6
15-Apr-15 3.5 3.5 3.5
05-Apr-15 3.7 4 3.65
04-Apr-15 4.05 4.05 4.05
16-Mar-15 4.5 4.5 4.4
25-Feb-15 4.7 4.7 4.14
04-Feb-15 4.6 4.6 4
07-Jan-15 4 4 4
30-Dec-14 4.32 4.32 4.15
29-Dec-14 4 4 4
27-Dec-14 3.8 3.8 3.8
21-Dec-14 3.6 3.6 3.6
02-Nov-14 3.99 3.99 3.99
18-Oct-14 3.6 3.6 3.6
14-Oct-14 3.95 3.95 3.95
11-Oct-14 4.38 4.38 4.38
23-Sep-14 4.86 4.86 4.86
14-Sep-14 5.4 5.4 5.4
20-Aug-14 6 6 5.3
09-Aug-14 5.4 5.4 5.4
07-Jun-14 6 6 6
13-May-14 5.5 5.5 5.5
04-May-14 5.29 5.29 5.29
03-May-14 4.6 4.6 4.6
15-Apr-14 4 4 4
14-Apr-14 4 4 3.95
09-Apr-14 3.95 3.95 3.57
26-Mar-14 3.96 3.96 3.96
25-Mar-14 3.45 3.45 3.1
24-Mar-14 3 3 3
11-Mar-14 3 3 3
26-Feb-14 3.1 3.1 2.7
15-Feb-14 3 3 3
11-Feb-14 3 3 2.88
28-Jan-14 3.09 3.09 3.09
20-Jan-14 3.05 3.05 3.05
07-Jan-14 3 3 3
05-Jan-14 3 3 3
04-Jan-14 3 3 3
03-Dec-13 3 3 3
02-Dec-13 2.95 2.95 2.95
24-Nov-13 3 3 2.95
23-Oct-13 3 3.35 2.9
22-Oct-13 2.92 2.92 2.8
21-Oct-13 2.54 2.54 2.54
29-Sep-13 2.6 2.6 2.2
28-Sep-13 2.28 2.28 1.83
25-Sep-13 2.03 2.03 2.03
22-Sep-13 1.77 1.77 1.77
31-Jul-13 1.92 1.92 1.92
24-Jul-13 1.92 1.92 1.92
21-Jul-13 2 2 2
20-Jul-13 2.1 2.1 1.92
07-Jul-13 1.91 1.91 1.91
03-Jul-13 1.91 1.91 1.91
02-Jul-13 1.91 1.91 1.91
04-Jun-13 2.12 2.12 2.12
02-Jun-13 1.85 1.85 1.85
15-May-13 2 2 1.9
13-May-13 1.93 1.93 1.93
11-May-13 1.97 1.97 1.97
08-May-13 1.85 1.85 1.8
07-May-13 1.97 1.97 1.97
05-May-13 1.97 1.97 1.85
04-May-13 2 2 2
30-Apr-13 2 2 2
29-Apr-13 1.95 1.95 1.85
28-Apr-13 1.85 1.85 1.85
24-Apr-13 1.65 1.85 1.65
21-Apr-13 1.65 1.65 1.65
17-Apr-13 1.55 1.55 1.55
16-Apr-13 1.65 1.65 1.65
13-Apr-13 1.45 1.5 1.45
06-Apr-13 1.45 1.45 1.45
16-Feb-13 1.3 1.3 1.3
13-Feb-13 1.3 1.3 1.3
12-Feb-13 1.3 1.35 1.26
28-Jan-13 1.26 1.26 1.26
27-Jan-13 1.26 1.26 1.26
13-Jan-13 1.4 1.4 1.4
07-Jan-13 1.3 1.3 1.3
05-Jan-13 1.4 1.4 1.4
30-Dec-12 1.25 1.25 1.25
26-Dec-12 1.3 1.3 1.3
25-Dec-12 1.34 1.35 1.21
24-Dec-12 1.34 1.34 1.34
07-Oct-12 1.48 1.48 1.48
06-Oct-12 1.41 1.41 1.41
18-Jun-12 1.56 1.56 1.56
04-Jun-12 1.61 1.61 1.61
01-May-12 1.6 1.63 1.45
30-Apr-12 1.6 1.79 1.59
22-Apr-12 1.76 1.79 1.75
15-Apr-12 1.71 1.71 1.71
14-Apr-12 1.71 1.71 1.71
02-Apr-12 1.56 1.56 1.56
25-Mar-12 1.59 1.59 1.59
24-Mar-12 1.76 1.76 1.76
19-Mar-12 1.95 1.95 1.95
18-Mar-12 1.95 1.97 1.93
07-Mar-12 1.97 1.97 1.97
05-Mar-12 1.84 1.84 1.84
04-Mar-12 1.8 1.84 1.55
29-Feb-12 1.68 1.69 1.67
22-Feb-12 1.55 1.55 1.47
31-Jan-12 1.58 1.58 1.58
30-Jan-12 1.44 1.44 1.44
25-Jan-12 1.6 1.6 1.6
03-Dec-11 1.69 1.69 1.69
28-Nov-11 1.6 1.72 1.46
19-Nov-11 1.62 1.73 1.46
16-Nov-11 1.62 1.77 1.62
15-Nov-11 1.8 2.01 1.8
14-Nov-11 1.87 1.87 1.87
13-Nov-11 1.74 1.74 1.74
12-Nov-11 1.6 1.6 1.6
08-Nov-11 1.47 1.58 1.4
26-Sep-11 1.44 1.45 1.44
20-Sep-11 1.6 1.6 1.6
24-Aug-11 1.77 1.77 1.77
06-Aug-11 1.78 1.78 1.78
12-Jul-11 1.66 1.66 1.66
11-Jul-11 1.84 1.84 1.84
04-Jul-11 1.69 1.69 1.69
27-Jun-11 1.76 1.76 1.76
20-Jun-11 1.61 1.61 1.61
13-Jun-11 1.77 1.77 1.77
12-Jun-11 1.65 1.65 1.65
11-Jun-11 1.61 1.61 1.61
07-Jun-11 1.63 1.7 1.6
31-May-11 1.77 1.77 1.77
30-May-11 1.85 1.89 1.75
24-May-11 1.78 1.82 1.75
21-May-11 1.68 1.68 1.68
18-May-11 1.8 1.86 1.75
17-May-11 1.86 1.86 1.86
16-May-11 1.75 1.75 1.75
14-May-11 1.76 1.76 1.75
11-May-11 1.74 1.79 1.67
10-May-11 1.71 1.72 1.7
08-May-11 1.58 1.58 1.58
02-May-11 1.56 1.77 1.54
01-May-11 1.71 1.8 1.62
30-Apr-11 1.8 1.81 1.8
27-Apr-11 1.99 2 1.99
26-Apr-11 2.19 2.19 2.19
25-Apr-11 2.43 2.43 2.43
28-Feb-11 2.69 2.69 2.69
13-Feb-11 2.78 2.78 2.78
04-Jan-11 2.79 2.79 2.79
28-Dec-10 3.09 3.1 3.09
27-Dec-10 2.84 2.84 2.84
07-Dec-10 3.15 3.15 3.15
08-Nov-10 3.14 3.14 3.14
06-Nov-10 3.14 3.14 3.14
03-Nov-10 3.16 3.48 3.16
02-Nov-10 3.18 3.18 3.18
31-Oct-10 2.97 2.97 2.97
27-Oct-10 2.75 2.75 2.75
26-Oct-10 2.53 2.65 2.51
25-Oct-10 2.5 2.5 2.5
24-Oct-10 2.29 2.29 2.29
23-Oct-10 2.09 2.09 2.09
20-Oct-10 2.09 2.09 2.09
19-Oct-10 1.94 1.94 1.94
18-Oct-10 1.79 1.79 1.79
17-Oct-10 1.79 1.94 1.78
16-Oct-10 1.78 1.78 1.77
06-Oct-10 1.62 1.62 1.62
05-Oct-10 1.8 1.8 1.8
04-Oct-10 2 2 2
14-Jun-10 2.2 2.2 2.2
12-Jun-10 2 2 2
08-Jun-10 2 2 2
06-Jun-10 2.18 2.18 2.18
01-Jun-10 2.42 2.42 2.42
31-May-10 2.68 2.68 2.68
22-May-10 2.97 2.97 2.97
04-Apr-10 3.3 3.3 3.3
13-Feb-10 3.12 3.41 3
10-Feb-10 3.2 3.2 3.2
06-Feb-10 3.15 3.15 3.15
02-Feb-10 3.15 3.15 3.15
31-Jan-10 3.1 3.1 3.1
02-Jan-10 3.1 3.1 3.1
11-Nov-09 3.01 3.3 3
11-Oct-09 3 3 3
10-Oct-09 2.91 2.91 2.91
05-Oct-09 2.65 2.65 2.65
30-Sep-09 2.86 2.86 2.86
28-Sep-09 2.6 2.6 2.6
14-Sep-09 2.44 2.53 2.4
13-Sep-09 2.3 2.3 2.3
12-Sep-09 2.32 2.32 2.32
05-Sep-09 2.49 2.54 2.31
02-Sep-09 2.37 2.39 2.34
29-Aug-09 2.18 2.18 2.18
26-Aug-09 2.2 2.2 2.2
25-Aug-09 2.31 2.31 2.31
19-Aug-09 2.1 2.1 2.1
15-Aug-09 2.12 2.12 2.12
11-Aug-09 2.12 2.12 2.12
10-Aug-09 2.03 2.03 2.03
11-Jul-09 2.15 2.15 2.15
24-Jun-09 2.17 2.17 2.16
17-Jun-09 2.3 2.3 2.3
15-Jun-09 2.5 2.5 2.5
13-Jun-09 2.61 2.62 2.61
10-Jun-09 2.42 2.49 2.41
08-Jun-09 2.39 2.5 2.22
07-Jun-09 2.37 2.43 2.1
06-Jun-09 2.21 2.21 2.2
03-Jun-09 2.01 2.06 1.91
02-Jun-09 1.88 1.88 1.87
01-Jun-09 1.84 1.84 1.84
31-May-09 1.86 1.87 1.85
27-May-09 1.84 1.84 1.84
26-May-09 1.89 1.89 1.89
19-May-09 1.89 1.89 1.89
18-May-09 1.88 1.9 1.87
17-May-09 1.91 2.1 1.9
13-May-09 2.01 2.01 2.01
05-May-09 1.83 1.9 1.83
04-May-09 2.03 2.03 2.03
22-Apr-09 2.25 2.25 2.25
21-Apr-09 2.09 2.11 2.08
15-Apr-09 2.31 2.31 2.31
13-Apr-09 2.55 2.55 2.55
30-Mar-09 2.33 2.33 2.33
25-Feb-09 2.58 2.58 2.58
22-Feb-09 2.35 2.35 2.35
21-Feb-09 2.22 2.22 2.21
17-Feb-09 2.45 2.45 2.45
14-Feb-09 2.72 2.72 2.72
09-Feb-09 3.02 3.02 3.02
07-Feb-09 2.75 2.75 2.75
03-Feb-09 2.5 2.5 2.5
31-Jan-09 2.28 2.28 2.28
28-Jan-09 2.53 2.53 2.52
17-Jan-09 2.8 2.8 2.8
04-Jan-09 3 3 3

Share Graph





Latest Share Trades



Year    No of shares traded
2016                   1,305,361
2017                   4,311,144
2018                       187,625
13/10/2019                       662,898

Share Information



Last Price

AED 4.94

Last traded 10-12-2017 10:24 AM  
   
   
Currency AED
Market Abu Dhabi (AED)
Ticker code Foodco
Industry Consumer Staples
Market Capitalization 470,000,000
Number of Shares 100,000,000

Current Shareholding



Top 4 shareholders (as on 19 October, 2017)  
   
Investor Name %
Al Wathba Insurance Company PJSC 22,82%
Ali Bin Khalfan Al Mutawa Al Dhaheri 22,81%
Mariyam Ahmed Abdullah Abdol Al Khumairi 12.85%
Ali & Sons Company L.L.C 9.79%
Mohamed Ahmed Saeed Al Qassimi 7.15%

Investment Calculator



Content will be updated soon...