Alef Education Holding plc (ADX:ALEFEDT)
United Arab Emirates · Delayed Price · Currency is AED 0.9620
+0.0020 (0.21%)
At close: May 22, 2026
Alef Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.60% | 997,320 |
| May 6, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.53% | 984,385 |
| May 5, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.41% | 133,462 |
| May 4, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.20% | 198,345 |
| May 1, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 256,327 |
| Apr 30, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.31% | 404,036 |
| Apr 29, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.81% | 1,400,927 |
| Apr 28, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.20% | 251,649 |
| Apr 27, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.71% | 203,320 |
| Apr 24, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 485,213 |
| Apr 23, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.71% | 173,482 |
| Apr 22, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 631,142 |
| Apr 21, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 533,165 |
| Apr 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 606,657 |
| Apr 17, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 632,023 |
| Apr 16, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.20% | 771,961 |
| Apr 15, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.11% | 335,410 |
| Apr 14, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.65% | 919,227 |
| Apr 13, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.22% | 571,143 |
| Apr 10, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 424,919 |
| Apr 9, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 5.77% | 1,260,727 |
| Apr 8, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 0.94 | 1.96% | 5,464,925 |
| Apr 7, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 0.93 | 0.99% | 958,506 |
| Apr 6, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 0.92 | -2.88% | 843,058 |
| Apr 3, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 0.94 | -1.89% | 2,334,501 |
| Apr 2, 2026 | 1.05 | 1.06 | 1.02 | 1.06 | 0.96 | - | 1,322,408 |
| Apr 1, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 0.96 | 0.95% | 516,727 |
| Mar 31, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 0.95 | 2.94% | 817,666 |
| Mar 30, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | 0.93 | -0.97% | 764,094 |
| Mar 27, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 0.93 | - | 328,413 |
| Mar 26, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 0.93 | -3.74% | 692,336 |
| Mar 25, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 0.97 | 2.88% | 2,820,454 |
| Mar 24, 2026 | 1.01 | 1.04 | 0.99 | 1.04 | 0.94 | 2.97% | 2,150,817 |
| Mar 23, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 0.92 | -1.94% | 1,784,015 |
| Mar 18, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 0.93 | 3.00% | 2,199,151 |
| Mar 17, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 0.91 | 3.09% | 1,271,637 |
| Mar 16, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.88 | -1.32% | 1,232,900 |
| Mar 13, 2026 | 0.97 | 0.98 | 0.95 | 0.98 | 0.89 | 3.15% | 1,034,669 |
| Mar 12, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.86 | -3.74% | 973,038 |