Alpha Data PJSC (ADX:ALPHADATA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.720
-0.010 (-0.58%)
At close: Oct 10, 2025

Alpha Data PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251.731.731.701.721.72-0.58%285,037
Oct 9, 20251.711.741.711.731.731.76%1,605,620
Oct 8, 20251.691.701.681.701.700.59%140,046
Oct 7, 20251.701.711.671.691.69-0.59%327,297
Oct 6, 20251.661.731.651.701.703.03%1,764,817
Oct 3, 20251.671.671.641.651.65-1.20%110,788
Oct 2, 20251.651.691.641.671.67-0.60%597,264
Oct 1, 20251.651.681.631.681.682.44%963,495
Sep 30, 20251.671.701.641.641.64-1.80%2,108,822
Sep 29, 20251.701.711.661.671.67-2.34%993,146
Sep 26, 20251.721.721.691.711.71-0.58%307,341
Sep 25, 20251.731.731.701.721.721.18%1,075,227
Sep 24, 20251.731.741.701.701.70-2.30%1,598,969
Sep 23, 20251.761.761.731.741.74-1.14%771,562
Sep 22, 20251.751.761.741.761.76-455,139
Sep 19, 20251.761.761.741.761.76-706,126
Sep 18, 20251.771.771.741.761.76-0.56%297,594
Sep 17, 20251.771.771.731.771.77-800,597
Sep 16, 20251.781.781.731.771.77-0.56%2,289,053
Sep 15, 20251.771.781.751.781.780.56%2,860,437
Sep 12, 20251.781.781.741.771.77-379,756
Sep 11, 20251.731.771.711.771.772.31%964,174
Sep 10, 20251.731.731.701.731.73-209,673
Sep 9, 20251.731.741.711.731.73-794,837
Sep 8, 20251.741.751.721.731.73-0.57%98,345
Sep 4, 20251.761.761.741.741.74-0.57%249,056
Sep 3, 20251.751.761.751.751.75-41,473
Sep 2, 20251.731.751.731.751.750.57%226,522
Sep 1, 20251.751.751.721.741.74-0.57%712,913
Aug 29, 20251.771.781.741.751.75-1.13%542,387
Aug 28, 20251.761.781.761.771.770.57%362,746
Aug 27, 20251.781.791.761.761.76-1.12%449,538
Aug 26, 20251.791.791.771.781.78-0.56%1,161,755
Aug 25, 20251.791.801.761.791.79-1,286,673
Aug 22, 20251.751.791.751.791.791.13%625,868
Aug 21, 20251.771.771.741.771.77-0.56%346,203
Aug 20, 20251.721.781.721.781.781.14%681,152
Aug 19, 20251.751.761.741.761.76-312,502
Aug 18, 20251.781.781.751.761.76-532,529
Aug 15, 20251.761.771.731.761.760.57%841,951
Aug 14, 20251.761.761.751.751.75-778,051
Aug 13, 20251.791.791.751.751.75-2.23%3,437,878
Aug 12, 20251.791.841.791.791.79-1,491,136
Aug 11, 20251.801.811.771.791.79-1.10%1,459,839
Aug 8, 20251.781.851.781.811.811.69%12,520,000
Aug 7, 20251.761.791.751.781.781.14%1,352,251
Aug 6, 20251.761.761.731.761.76-335,653
Aug 5, 20251.751.761.741.761.760.57%1,291,043
Aug 4, 20251.781.781.741.751.75-1.69%1,180,133
Aug 1, 20251.761.791.741.781.781.14%6,670,492