Alpha Data PJSC (ADX:ALPHADATA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 2,204,579 |
| Oct 29, 2025 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 265,782 |
| Oct 28, 2025 | 1.76 | 1.77 | 1.72 | 1.77 | 1.77 | 0.57% | 5,412,182 |
| Oct 27, 2025 | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | 2.92% | 2,243,859 |
| Oct 24, 2025 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | - | 269,188 |
| Oct 23, 2025 | 1.68 | 1.72 | 1.66 | 1.71 | 1.71 | 1.79% | 1,462,065 |
| Oct 22, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | 691,999 |
| Oct 21, 2025 | 1.66 | 1.67 | 1.62 | 1.67 | 1.67 | -0.60% | 4,924,072 |
| Oct 20, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 563,979 |
| Oct 17, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | -2.33% | 834,735 |
| Oct 16, 2025 | 1.72 | 1.74 | 1.69 | 1.72 | 1.66 | - | 1,188,524 |
| Oct 15, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.66 | 0.58% | 304,962 |
| Oct 14, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.65 | -0.58% | 631,018 |
| Oct 13, 2025 | 1.72 | 1.72 | 1.69 | 1.72 | 1.66 | - | 756,716 |
| Oct 10, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.66 | -0.58% | 285,037 |
| Oct 9, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.67 | 1.76% | 1,605,620 |
| Oct 8, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.64 | 0.59% | 140,046 |
| Oct 7, 2025 | 1.70 | 1.71 | 1.67 | 1.69 | 1.63 | -0.59% | 327,297 |
| Oct 6, 2025 | 1.66 | 1.73 | 1.65 | 1.70 | 1.64 | 3.03% | 1,764,817 |
| Oct 3, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.59 | -1.20% | 110,788 |
| Oct 2, 2025 | 1.65 | 1.69 | 1.64 | 1.67 | 1.61 | -0.60% | 597,264 |
| Oct 1, 2025 | 1.65 | 1.68 | 1.63 | 1.68 | 1.62 | 2.44% | 963,495 |
| Sep 30, 2025 | 1.67 | 1.70 | 1.64 | 1.64 | 1.58 | -1.80% | 2,108,822 |
| Sep 29, 2025 | 1.70 | 1.71 | 1.66 | 1.67 | 1.61 | -2.34% | 993,146 |
| Sep 26, 2025 | 1.72 | 1.72 | 1.69 | 1.71 | 1.65 | -0.58% | 307,341 |
| Sep 25, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.66 | 1.18% | 1,075,227 |
| Sep 24, 2025 | 1.73 | 1.74 | 1.70 | 1.70 | 1.64 | -2.30% | 1,598,969 |
| Sep 23, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.67 | -1.14% | 771,562 |
| Sep 22, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.69 | - | 455,139 |
| Sep 19, 2025 | 1.76 | 1.76 | 1.74 | 1.76 | 1.69 | - | 706,126 |
| Sep 18, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.69 | -0.56% | 297,594 |
| Sep 17, 2025 | 1.77 | 1.77 | 1.73 | 1.77 | 1.70 | - | 800,597 |
| Sep 16, 2025 | 1.78 | 1.78 | 1.73 | 1.77 | 1.70 | -0.56% | 2,289,053 |
| Sep 15, 2025 | 1.77 | 1.78 | 1.75 | 1.78 | 1.71 | 0.56% | 2,860,437 |
| Sep 12, 2025 | 1.78 | 1.78 | 1.74 | 1.77 | 1.70 | - | 379,756 |
| Sep 11, 2025 | 1.73 | 1.77 | 1.71 | 1.77 | 1.70 | 2.31% | 964,174 |
| Sep 10, 2025 | 1.73 | 1.73 | 1.70 | 1.73 | 1.67 | - | 209,673 |
| Sep 9, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.67 | - | 794,837 |
| Sep 8, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.67 | -0.57% | 98,345 |
| Sep 4, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.67 | -0.57% | 249,056 |
| Sep 3, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.68 | - | 41,473 |
| Sep 2, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.68 | 0.57% | 226,522 |
| Sep 1, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.67 | -0.57% | 712,913 |
| Aug 29, 2025 | 1.77 | 1.78 | 1.74 | 1.75 | 1.68 | -1.13% | 542,387 |
| Aug 28, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.70 | 0.57% | 362,746 |
| Aug 27, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.69 | -1.12% | 449,538 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.71 | -0.56% | 1,161,755 |
| Aug 25, 2025 | 1.79 | 1.80 | 1.76 | 1.79 | 1.72 | - | 1,286,673 |
| Aug 22, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.72 | 1.13% | 625,868 |
| Aug 21, 2025 | 1.77 | 1.77 | 1.74 | 1.77 | 1.70 | -0.56% | 346,203 |