Alef Education Holding plc (ADX:ALEFEDT)
United Arab Emirates · Delayed Price · Currency is AED 0.9790
-0.0050 (-0.51%)
At close: Sep 2, 2026
Alef Education Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.96 | -2.84% | 1,057,077 |
| Jul 10, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 0.99 | 3.03% | 738,760 |
| Jul 9, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.96 | -0.40% | 654,012 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.96 | -0.30% | 1,092,110 |
| Jul 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -0.30% | 918,423 |
| Jul 6, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | - | 696,177 |
| Jul 3, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | 0.50% | 1,008,127 |
| Jul 2, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.96 | -1.49% | 309,436 |
| Jul 1, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 0.98 | 2.02% | 412,169 |
| Jun 30, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.96 | -0.90% | 944,702 |
| Jun 29, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.97 | 0.40% | 385,656 |
| Jun 26, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.96 | -0.50% | 1,626,060 |
| Jun 25, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | - | 716,388 |
| Jun 24, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 0.97 | -2.91% | 4,563,372 |