Alef Education Holding plc (ADX:ALEFEDT)
United Arab Emirates · Delayed Price · Currency is AED 0.9910
-0.0010 (-0.10%)
At close: Oct 8, 2025
Alef Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 934,739 |
| Oct 7, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.55% | 3,754,603 |
| Oct 6, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.62% | 1,201,235 |
| Oct 3, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 2.44% | 2,837,584 |
| Oct 2, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.62% | 2,002,738 |
| Oct 1, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.43% | 3,928,958 |
| Sep 30, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.32% | 4,949,950 |
| Sep 29, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -0.53% | 1,915,260 |
| Sep 26, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.57% | 9,678,768 |
| Sep 25, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.42% | 987,095 |
| Sep 24, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.31% | 2,661,053 |
| Sep 23, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.10% | 2,676,647 |
| Sep 22, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.41% | 1,688,814 |
| Sep 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 865,987 |
| Sep 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.10% | 2,687,420 |
| Sep 17, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 724,630 |
| Sep 16, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.31% | 2,618,087 |
| Sep 15, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.10% | 1,635,482 |
| Sep 12, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.25% | 2,232,306 |
| Sep 11, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 5,229,601 |
| Sep 10, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 2,103,292 |
| Sep 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 853,330 |
| 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 |