Alef Education Holding plc (ADX:ALEFEDT)
United Arab Emirates · Delayed Price · Currency is AED 0.9230
-0.0150 (-1.60%)
At close: Nov 2, 2026
Alef Education Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.60% | 895,289 |
| Oct 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.32% | 66,568 |
| Oct 29, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.21% | 198,362 |
| Oct 28, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.74% | 748,993 |
| Oct 27, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -0.11% | 438,564 |
| Oct 26, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 463,876 |
| Oct 23, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.93% | 372,242 |
| Oct 22, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 114,024 |
| Oct 21, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.13% | 991,967 |
| Oct 20, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 1,240,158 |
| Oct 19, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.31% | 3,287,231 |
| Oct 16, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 209,735 |
| Oct 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 309,811 |
| Oct 14, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.72% | 212,928 |
| Oct 13, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 606,147 |
| Oct 12, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.21% | 663,972 |
| Oct 9, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.41% | 1,080,769 |
| Oct 8, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.31% | 346,258 |
| Oct 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 2,970,594 |
| Oct 6, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 1,243,600 |
| Oct 5, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 202,298 |
| Oct 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 359,608 |
| Oct 1, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.40% | 2,113,558 |
| Sep 30, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.40% | 1,716,406 |
| Sep 29, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.30% | 107,213 |
| Sep 28, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.92% | 1,583,950 |
| Sep 25, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 471,477 |
| Sep 24, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.03% | 863,313 |
| Sep 23, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.31% | 537,754 |
| Sep 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 262,428 |
| Sep 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.31% | 207,808 |
| Sep 18, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 431,891 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 1,055,321 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 957,156 |
| Sep 15, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 645,591 |
| Sep 14, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 0.72% | 1,123,832 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.81% | 1,140,786 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.82% | 1,244,672 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.31% | 1,677,981 |
| Sep 8, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.21% | 834,106 |
| Sep 7, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.61% | 657,126 |
| Sep 4, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.41% | 68,302 |
| Sep 3, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.61% | 791,489 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 1,209,267 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 339,812 |
| Aug 31, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 3.22% | 1,185,844 |
| Aug 27, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.72% | 1,571,270 |
| Aug 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.10% | 239,717 |
| Aug 25, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.62% | 1,625,057 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.31% | 55,682 |