Alpha Data PJSC (ADX:ALPHADATA)
United Arab Emirates · Delayed Price · Currency is AED 1.730
+0.010 (0.58%)
At close: Jan 13, 2026
Alpha Data PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | - | 879,675 |
| Jan 5, 2026 | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | -0.58% | 2,330,432 |
| Jan 2, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 47,067 |
| Dec 31, 2025 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 2.35% | 731,270 |
| Dec 30, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 143,153 |
| Dec 29, 2025 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | -0.58% | 697,488 |
| Dec 26, 2025 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | - | 58,584 |
| Dec 25, 2025 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | - | 53,884 |
| Dec 24, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 1.18% | 136,497 |
| Dec 23, 2025 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 2,259,972 |
| Dec 22, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 1.20% | 686,587 |
| Dec 19, 2025 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | -0.60% | 240,428 |
| Dec 18, 2025 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 1.82% | 239,392 |
| Dec 17, 2025 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | - | 432,519 |
| Dec 16, 2025 | 1.64 | 1.67 | 1.62 | 1.65 | 1.65 | 0.61% | 293,761 |
| Dec 15, 2025 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | - | 447,070 |
| Dec 12, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 93,715 |
| Dec 11, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | 89,232 |
| Dec 10, 2025 | 1.62 | 1.66 | 1.61 | 1.66 | 1.66 | 2.47% | 692,490 |
| Dec 9, 2025 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 623,826 |
| Dec 8, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 522,013 |
| Dec 5, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -2.45% | 1,440,947 |
| Dec 4, 2025 | 1.63 | 1.67 | 1.62 | 1.63 | 1.63 | - | 573,831 |
| Dec 3, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | - | 113,253 |
| Nov 28, 2025 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 5,748,439 |
| Nov 27, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 1,087,211 |
| Nov 26, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 658,963 |
| Nov 25, 2025 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | 1.89% | 895,061 |
| Nov 24, 2025 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | -0.63% | 131,169 |
| Nov 21, 2025 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -2.44% | 2,125,180 |
| Nov 20, 2025 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 384,610 |
| Nov 19, 2025 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | 0.63% | 1,129,430 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | - | 1,216,829 |
| Nov 17, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 2.58% | 429,612 |
| Nov 14, 2025 | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | -2.52% | 1,430,743 |
| Nov 13, 2025 | 1.65 | 1.66 | 1.57 | 1.59 | 1.59 | -3.64% | 2,768,201 |
| Nov 12, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 591,902 |
| Nov 11, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 911,124 |
| Nov 10, 2025 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | -1.16% | 635,416 |
| Nov 7, 2025 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | -0.58% | 179,035 |
| Nov 6, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 265,649 |
| Nov 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 2,060 |
| Nov 4, 2025 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -1.71% | 772,123 |
| Nov 3, 2025 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -0.57% | 891,735 |