Alpha Data PJSC (ADX:ALPHADATA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.750
-0.010 (-0.57%)
At close: Oct 30, 2025

Alpha Data PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.761.761.751.751.75-0.57%2,204,579
Oct 29, 20251.741.771.741.761.76-0.56%265,782
Oct 28, 20251.761.771.721.771.770.57%5,412,182
Oct 27, 20251.711.771.711.761.762.92%2,243,859
Oct 24, 20251.711.711.691.711.71-269,188
Oct 23, 20251.681.721.661.711.711.79%1,462,065
Oct 22, 20251.641.681.641.681.680.60%691,999
Oct 21, 20251.661.671.621.671.67-0.60%4,924,072
Oct 20, 20251.681.681.671.681.68-563,979
Oct 17, 20251.681.681.651.681.68-2.33%834,735
Oct 16, 20251.721.741.691.721.66-1,188,524
Oct 15, 20251.711.721.701.721.660.58%304,962
Oct 14, 20251.701.731.701.711.65-0.58%631,018
Oct 13, 20251.721.721.691.721.66-756,716
Oct 10, 20251.731.731.701.721.66-0.58%285,037
Oct 9, 20251.711.741.711.731.671.76%1,605,620
Oct 8, 20251.691.701.681.701.640.59%140,046
Oct 7, 20251.701.711.671.691.63-0.59%327,297
Oct 6, 20251.661.731.651.701.643.03%1,764,817
Oct 3, 20251.671.671.641.651.59-1.20%110,788
Oct 2, 20251.651.691.641.671.61-0.60%597,264
Oct 1, 20251.651.681.631.681.622.44%963,495
Sep 30, 20251.671.701.641.641.58-1.80%2,108,822
Sep 29, 20251.701.711.661.671.61-2.34%993,146
Sep 26, 20251.721.721.691.711.65-0.58%307,341
Sep 25, 20251.731.731.701.721.661.18%1,075,227
Sep 24, 20251.731.741.701.701.64-2.30%1,598,969
Sep 23, 20251.761.761.731.741.67-1.14%771,562
Sep 22, 20251.751.761.741.761.69-455,139
Sep 19, 20251.761.761.741.761.69-706,126
Sep 18, 20251.771.771.741.761.69-0.56%297,594
Sep 17, 20251.771.771.731.771.70-800,597
Sep 16, 20251.781.781.731.771.70-0.56%2,289,053
Sep 15, 20251.771.781.751.781.710.56%2,860,437
Sep 12, 20251.781.781.741.771.70-379,756
Sep 11, 20251.731.771.711.771.702.31%964,174
Sep 10, 20251.731.731.701.731.67-209,673
Sep 9, 20251.731.741.711.731.67-794,837
Sep 8, 20251.741.751.721.731.67-0.57%98,345
Sep 4, 20251.761.761.741.741.67-0.57%249,056
Sep 3, 20251.751.761.751.751.68-41,473
Sep 2, 20251.731.751.731.751.680.57%226,522
Sep 1, 20251.751.751.721.741.67-0.57%712,913
Aug 29, 20251.771.781.741.751.68-1.13%542,387
Aug 28, 20251.761.781.761.771.700.57%362,746
Aug 27, 20251.781.791.761.761.69-1.12%449,538
Aug 26, 20251.791.791.771.781.71-0.56%1,161,755
Aug 25, 20251.791.801.761.791.72-1,286,673
Aug 22, 20251.751.791.751.791.721.13%625,868
Aug 21, 20251.771.771.741.771.70-0.56%346,203