Alpha Data PJSC (ADX:ALPHADATA)
United Arab Emirates · Delayed Price · Currency is AED 1.430
0.00 (0.00%)
At close: Mar 23, 2026
Alpha Data PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -3.38% | 376,944 |
| Mar 18, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 148,820 |
| Mar 17, 2026 | 1.45 | 1.51 | 1.44 | 1.47 | 1.47 | 1.38% | 1,849,203 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -4.61% | 676,176 |
| Mar 13, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 555,699 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | 0.66% | 155,082 |
| Mar 11, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 275,860 |
| Mar 10, 2026 | 1.52 | 1.54 | 1.47 | 1.54 | 1.54 | 1.99% | 499,255 |
| Mar 9, 2026 | 1.50 | 1.51 | 1.44 | 1.51 | 1.51 | - | 443,217 |
| Mar 6, 2026 | 1.45 | 1.54 | 1.43 | 1.51 | 1.51 | 4.14% | 798,271 |
| Mar 5, 2026 | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | -0.68% | 20,417,840 |
| Mar 4, 2026 | 1.48 | 1.52 | 1.46 | 1.46 | 1.46 | -4.58% | 981,144 |
| Feb 27, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 330,450 |
| Feb 26, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 3,981,881 |
| Feb 25, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 982,684 |
| Feb 24, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 513,508 |
| Feb 23, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 310,980 |
| Feb 20, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 432,803 |
| Feb 19, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -1.97% | 1,212,399 |
| Feb 18, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 2,444,346 |
| Feb 17, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | - | 718,763 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 619,347 |
| Feb 13, 2026 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | - | 1,121,057 |
| Feb 12, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 2,648,327 |
| Feb 11, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 1,665,370 |
| Feb 10, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 2,930,302 |
| Feb 9, 2026 | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -1.25% | 2,276,459 |
| Feb 6, 2026 | 1.64 | 1.68 | 1.60 | 1.60 | 1.60 | -1.84% | 3,590,744 |
| Feb 5, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 371,174 |
| Feb 4, 2026 | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | -1.79% | 1,952,244 |
| Feb 3, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 655,938 |
| Feb 2, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 172,047 |
| Jan 30, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 162,927 |
| Jan 29, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | - | 45,449 |
| Jan 28, 2026 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | -1.16% | 4,166,931 |
| Jan 27, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | - | 88,513 |
| Jan 26, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | - | 116,951 |
| Jan 23, 2026 | 1.70 | 1.78 | 1.69 | 1.72 | 1.72 | -0.58% | 969,588 |
| Jan 22, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 2.37% | 179,572 |
| Jan 21, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | - | 94,878 |
| Jan 20, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 17,135 |
| Jan 19, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 2.41% | 96,717 |
| Jan 16, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | - | 79,361 |
| Jan 15, 2026 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | -1.78% | 319,192 |
| Jan 14, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.31% | 118,954 |
| Jan 13, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 1,091,751 |
| Jan 12, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -1.15% | 164,269 |
| Jan 9, 2026 | 1.74 | 1.74 | 1.66 | 1.74 | 1.74 | 0.58% | 888,840 |
| Jan 8, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | - | 582,863 |
| Jan 7, 2026 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 285,477 |