Alef Education Holding plc (ADX:ALEFEDT)
United Arab Emirates · Delayed Price · Currency is AED 0.9750
-0.0150 (-1.52%)
At close: Jul 23, 2026
Alef Education Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.81% | 336,904 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 221,342 |
| Jul 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 68,487 |
| Jul 20, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.81% | 169,664 |
| Jul 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.20% | 50,217 |
| Jul 16, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 428,379 |
| Jul 15, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 390,419 |
| Jul 14, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 56,204 |
| Jul 13, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -2.84% | 1,057,077 |
| Jul 10, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 738,760 |
| Jul 9, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.40% | 654,012 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.30% | 1,092,110 |
| Jul 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.30% | 918,423 |
| Jul 6, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 696,177 |
| Jul 3, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 1,008,127 |
| Jul 2, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.49% | 309,436 |
| Jul 1, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 412,169 |
| Jun 30, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.90% | 944,702 |
| Jun 29, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.40% | 385,656 |
| Jun 26, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 1,626,060 |
| Jun 25, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 716,388 |
| Jun 24, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 4,563,372 |
| Jun 23, 2026 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 3.62% | 2,479,482 |
| Jun 22, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 331,164 |
| Jun 19, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.10% | 592,541 |
| Jun 18, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.91% | 1,047,462 |
| Jun 17, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.91% | 1,501,456 |
| Jun 16, 2026 | 0.98 | 1.00 | 0.94 | 0.99 | 0.99 | 1.74% | 2,046,242 |
| Jun 12, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.20% | 1,201,830 |
| Jun 11, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.31% | 1,681,155 |
| Jun 10, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 336,142 |
| Jun 9, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.64% | 1,182,871 |
| Jun 8, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.11% | 339,936 |
| Jun 5, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 816,302 |
| Jun 4, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.30% | 202,750 |
| Jun 3, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.20% | 192,249 |
| Jun 2, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.30% | 222,807 |
| Jun 1, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.83% | 1,044,459 |
| May 25, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.98% | 1,305,777 |
| May 22, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.21% | 128,536 |
| May 21, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | - | 296,517 |
| May 20, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.21% | 324,774 |
| May 19, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.42% | 254,057 |
| May 18, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -0.83% | 1,170,910 |
| May 15, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.23% | 436,886 |
| May 14, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.62% | 2,450,677 |
| May 13, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.72% | 136,516 |
| May 12, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.04% | 479,394 |
| May 11, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.53% | 2,461,033 |
| May 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 419,185 |