Alef Education Holding plc (ADX:ALEFEDT)
United Arab Emirates · Delayed Price · Currency is AED 0.9720
+0.0050 (0.52%)
At close: Sep 22, 2026
Alef Education Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 259,700 |
| Aug 20, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.82% | 517,576 |
| Aug 19, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.42% | 587,094 |
| Aug 18, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.41% | 212,826 |
| Aug 17, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.71% | 401,704 |
| Aug 14, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.53% | 423,145 |
| Aug 13, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.96 | 1.33% | 912,715 |
| Aug 12, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.95 | -1.21% | 2,244,278 |
| Aug 11, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.96 | 0.10% | 595,945 |
| Aug 10, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.96 | -0.20% | 929,155 |
| Aug 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 0.61% | 885,933 |
| Aug 6, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.96 | -0.30% | 599,792 |
| Aug 5, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.96 | 0.10% | 243,720 |
| Aug 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -0.10% | 386,507 |
| Aug 3, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.96 | 0.41% | 640,503 |
| Jul 31, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.96 | 0.61% | 906,689 |
| Jul 30, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.95 | -0.71% | 118,316 |
| Jul 29, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.96 | - | 338,416 |
| Jul 28, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.96 | -0.20% | 2,692,811 |
| Jul 27, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.96 | 0.82% | 875,815 |
| Jul 24, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.95 | 0.62% | 559,739 |
| Jul 23, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.95 | -1.52% | 422,955 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.96 | 0.51% | 221,342 |
| Jul 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.95 | 0.51% | 68,487 |
| Jul 20, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.95 | -0.81% | 169,664 |
| Jul 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.96 | -0.20% | 50,217 |
| Jul 16, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.96 | - | 428,379 |
| Jul 15, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.96 | -0.50% | 390,419 |
| Jul 14, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.96 | 0.40% | 56,204 |