Alef Education Holding plc (ADX:ALEFEDT)
United Arab Emirates · Delayed Price · Currency is AED 1.010
-0.020 (-1.94%)
At close: Mar 23, 2026
Alef Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | -1.94% | 1,784,015 |
| Mar 18, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 2,199,151 |
| Mar 17, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 1,271,637 |
| Mar 16, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.32% | 1,232,900 |
| Mar 13, 2026 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 3.15% | 1,034,669 |
| Mar 12, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.74% | 973,038 |
| Mar 11, 2026 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -1.00% | 1,145,823 |
| Mar 10, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 6.04% | 1,718,299 |
| Mar 9, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.74% | 836,388 |
| Mar 6, 2026 | 0.95 | 0.96 | 0.91 | 0.95 | 0.95 | 0.11% | 3,139,550 |
| Mar 5, 2026 | 0.93 | 0.97 | 0.91 | 0.95 | 0.95 | -0.11% | 4,252,841 |
| Mar 4, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -5.00% | 1,117,047 |
| 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 |