Alef Education Holding plc (ADX:ALEFEDT)
United Arab Emirates · Delayed Price · Currency is AED 1.000
0.00 (0.00%)
At close: Sep 8, 2025
Alef Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,320,430 |
| Sep 4, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,176,712 |
| Sep 3, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,091,774 |
| Sep 2, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 2,160,104 |
| Sep 1, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,920,642 |
| Aug 29, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 406,518 |
| Aug 28, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 1,540,285 |
| Aug 27, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 726,145 |
| Aug 26, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 370,049 |
| Aug 25, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 620,562 |
| Aug 22, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 1,852,752 |
| Aug 21, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 1,501,784 |
| Aug 20, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 1,455,498 |
| Aug 19, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 1,056,406 |
| Aug 18, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 1,817,418 |
| Aug 15, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 1,780,532 |
| Aug 14, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,643,786 |
| Aug 13, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 3,763,289 |
| Aug 12, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 5,745,846 |
| Aug 11, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 2,977,327 |
| Aug 8, 2025 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -4.55% | 6,578,493 |
| Aug 7, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 1.07 | 3.77% | 20,834,770 |
| Aug 6, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.03 | -0.93% | 3,606,276 |
| Aug 5, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.04 | 0.94% | 5,754,650 |
| Aug 4, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.03 | -0.93% | 615,892 |
| Aug 1, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.04 | 0.94% | 702,005 |
| Jul 31, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.03 | -0.93% | 1,464,653 |
| Jul 30, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.04 | 0.94% | 779,385 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.03 | - | 816,125 |
| Jul 28, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.03 | 0.95% | 1,207,327 |
| Jul 25, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.02 | -0.94% | 371,271 |
| Jul 24, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.03 | - | 3,420,046 |
| Jul 23, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.03 | - | 990,732 |
| Jul 22, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.03 | - | 1,266,566 |
| Jul 21, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.03 | -0.93% | 2,740,884 |
| Jul 18, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.04 | 0.94% | 2,858,975 |
| Jul 17, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.03 | -0.93% | 2,113,772 |
| Jul 16, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.04 | - | 2,611,103 |
| Jul 15, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.04 | 2.88% | 4,601,239 |
| Jul 14, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.01 | -1.89% | 8,438,467 |
| Jul 11, 2025 | 1.04 | 1.07 | 1.03 | 1.06 | 1.03 | 1.92% | 3,364,413 |
| Jul 10, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.01 | - | 2,672,593 |
| Jul 9, 2025 | 1.06 | 1.07 | 1.03 | 1.04 | 1.01 | -0.95% | 3,986,479 |
| Jul 8, 2025 | 1.06 | 1.10 | 1.05 | 1.05 | 1.02 | 0.96% | 23,720,100 |
| Jul 7, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.01 | 2.97% | 20,187,810 |
| Jul 4, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 0.98 | - | 1,042,944 |
| Jul 3, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 0.98 | -1.94% | 12,659,230 |
| Jul 2, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.00 | 1.98% | 2,141,058 |
| Jul 1, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 0.98 | -1.94% | 6,452,223 |
| Jun 30, 2025 | 1.00 | 1.06 | 1.00 | 1.03 | 1.00 | 3.00% | 10,826,120 |