DFM · SPINNEYS · stock
Spinneys 1961 Holding plc (SPINNEYS) stock price history
Every DFM trading session of Spinneys 1961 Holding plc from May 9, 2024 to Sep 28, 2026: 491 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPINNEYS adjusted close, 2024 to 2026
- AED 1.59
- All time high, 2025
- AED 1.72
- 52 week high, AED 1.05 low
- 491
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
SPINNEYS key facts
- Spinneys 1961 Holding plc (SPINNEYS) closed at AED 1.24 on Sep 28, 2026 on DFM.
- SPINNEYS's all time high close is AED 1.59, set on Jan 9, 2025; its all time low close is AED 1.05 on May 20, 2026.
- SPINNEYS's 52 week range is AED 1.05 to AED 1.72.
- SPINNEYS returned -11.7% over the year to Sep 28, 2026.
- Since May 9, 2024 SPINNEYS returned -13%, -5.8% a year compounded.
- SPINNEYS's deepest drawdown was -33.7% from Jan 9, 2025 to May 20, 2026.
- DataCedar holds 491 daily sessions of SPINNEYS history from May 9, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPINNEYS price chart, 2024 to 2026
SPINNEYS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -0.5% |
| 6 months | -1.3% |
| Year to date | -12.8% |
| 1 year | -11.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 9, 2024 | -13.3% |
| Compound annual growth, 2.4 years | -5.8% |
SPINNEYS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- AED 1.59 on Jan 9, 2025
- All time low close
- AED 1.05 on May 20, 2026
- 52 week high
- AED 1.72 on Nov 6, 2025
- 52 week low
- AED 1.05 on May 18, 2026
- Deepest drawdown
- -33.7% from Jan 9, 2025 to May 20, 2026, not yet recovered
- Best single session
- +6.1% on Sep 17, 2024
- Worst single session
- -7.8% on Mar 30, 2026
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, -2%
- Worst calendar year
- 2025, -2%
SPINNEYS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on May 9, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | AED 1.42 | AED 1.53 | AED 1.05 | AED 1.24 | -13.4% | 303.1M | 151 |
| 2025 | AED 1.46 | AED 1.72 | AED 1.32 | AED 1.43 | -2.4% | 274.3M | 208 |
| 2024 | AED 1.52 | AED 1.52 | AED 1.22 | AED 1.47 | n/a | 560.7M | 132 |
SPINNEYS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | AED 1.24 | -3.9% |
| August 2026 | AED 1.29 | +5.2% |
| July 2026 | AED 1.23 | -3.1% |
| June 2026 | AED 1.27 | +13.0% |
| May 2026 | AED 1.12 | -2.5% |
| April 2026 | AED 1.15 | 0.0% |
| March 2026 | AED 1.15 | -19.3% |
| February 2026 | AED 1.42 | -3.2% |
| January 2026 | AED 1.47 | +2.6% |
| December 2025 | AED 1.43 | +0.7% |
| November 2025 | AED 1.42 | -6.3% |
| October 2025 | AED 1.52 | +3.9% |
About the SPINNEYS data
Daily bars. 491 sessions from May 9, 2024 to Sep 28, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPINNEYS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on DFM
- SALAMA Islamic Arab Insurance Co. (Salama) PJSC
- SALAM_BAH Al Salam Bank B.S.C.
- SALIK Salik Company P.J.S.C.
- SHUAA SHUAA Capital PSC
- SUKOONTAKAFL Sukoon Takaful PJSC
- TAALEEM Taaleem Holdings PJSC
- TABREED National Central Cooling Company PJSC
- TAKAFUL-EM Takaful Emarat - Insurance (PSC)
Common questions
SPINNEYS share price history
