Alef Education Holding plc (ADX:ALEFEDT)
United Arab Emirates · Delayed Price · Currency is AED 1.000
-0.030 (-2.91%)
At close: Feb 27, 2026
Alef Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 4,313,981 |
| Feb 26, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 516,307 |
| Feb 25, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 504,847 |
| Feb 24, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 642,399 |
| Feb 23, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 834,073 |
| Feb 20, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 344,292 |
| Feb 19, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 996,378 |
| Feb 18, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 2,329,025 |
| Feb 17, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 1,219,347 |
| Feb 16, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 1,966,259 |
| Feb 13, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 1,377,823 |
| Feb 12, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 3,660,797 |
| Feb 11, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 2,553,632 |
| Feb 10, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 2,192,584 |
| Feb 9, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 2,046,409 |
| Feb 6, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 1,949,530 |
| Feb 5, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 1,760,068 |
| Feb 4, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 608,433 |
| Feb 3, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 579,488 |
| Feb 2, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,159,464 |
| Jan 30, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 3,467,022 |
| Jan 29, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 3,785,525 |
| Jan 28, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 2,297,504 |
| Jan 27, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 7,869,252 |
| Jan 26, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.89% | 1,785,984 |
| Jan 23, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 1,473,953 |
| Jan 22, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 3,124,931 |
| Jan 21, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 842,548 |
| Jan 20, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 906,575 |
| Jan 19, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 3,182,144 |
| Jan 16, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 954,028 |
| Jan 15, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | - | 595,376 |
| Jan 14, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 2,832,326 |
| Jan 13, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 591,600 |
| Jan 12, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 279,951 |
| Jan 9, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 287,487 |
| Jan 8, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 504,009 |
| Jan 7, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 1,079,622 |
| Jan 6, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 140,960 |
| Jan 5, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 713,015 |
| Jan 2, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 243,245 |
| Dec 31, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 2,176,622 |
| Dec 30, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 1,952,625 |
| Dec 29, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 6,896,284 |
| Dec 26, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | - | 404,193 |
| Dec 25, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 786,604 |
| Dec 24, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | - | 2,160,172 |
| Dec 23, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 8,232,447 |
| Dec 22, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 644,599 |
| Dec 19, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | - | 727,308 |