Alpha Data PJSC (ADX:ALPHADATA)
United Arab Emirates · Delayed Price · Currency is AED 1.740
-0.010 (-0.57%)
At close: Sep 1, 2025
Alpha Data PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -1.13% | 542,387 |
| Aug 28, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.57% | 362,746 |
| Aug 27, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 449,538 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 1,161,755 |
| Aug 25, 2025 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | - | 1,286,673 |
| Aug 22, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 1.13% | 625,868 |
| Aug 21, 2025 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | -0.56% | 346,203 |
| Aug 20, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 1.14% | 681,152 |
| Aug 19, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | - | 312,502 |
| Aug 18, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | - | 532,529 |
| Aug 15, 2025 | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 841,951 |
| Aug 14, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 778,051 |
| Aug 13, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | 3,437,878 |
| Aug 12, 2025 | 1.79 | 1.84 | 1.79 | 1.79 | 1.79 | - | 1,491,136 |
| Aug 11, 2025 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | -1.10% | 1,459,839 |
| Aug 8, 2025 | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | 1.69% | 12,520,000 |
| Aug 7, 2025 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 1,352,251 |
| Aug 6, 2025 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | - | 335,653 |
| Aug 5, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 1,291,043 |
| Aug 4, 2025 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.69% | 1,180,133 |
| Aug 1, 2025 | 1.76 | 1.79 | 1.74 | 1.78 | 1.78 | 1.14% | 6,670,492 |
| Jul 31, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | 813,232 |
| Jul 30, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 513,353 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.69% | 256,754 |
| Jul 28, 2025 | 1.73 | 1.77 | 1.72 | 1.77 | 1.77 | 1.72% | 528,702 |
| Jul 25, 2025 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -0.57% | 1,620,472 |
| Jul 24, 2025 | 1.74 | 1.78 | 1.73 | 1.75 | 1.75 | - | 1,354,448 |
| Jul 23, 2025 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | 0.57% | 1,117,753 |
| Jul 22, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 2,062,216 |
| Jul 21, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | - | 686,366 |
| Jul 18, 2025 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | 1.16% | 1,142,406 |
| Jul 17, 2025 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | -1.14% | 1,375,241 |
| Jul 16, 2025 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | 1.16% | 1,804,565 |
| Jul 15, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -3.89% | 5,087,904 |
| Jul 14, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | - | 774,740 |
| Jul 11, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 1,352,515 |
| Jul 10, 2025 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 1,522,295 |
| Jul 9, 2025 | 1.86 | 1.86 | 1.78 | 1.82 | 1.82 | -2.15% | 7,873,430 |
| Jul 8, 2025 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | 1.09% | 3,152,725 |
| Jul 7, 2025 | 1.92 | 1.96 | 1.78 | 1.84 | 1.84 | -3.16% | 19,205,150 |
| Jul 4, 2025 | 1.80 | 1.97 | 1.80 | 1.90 | 1.90 | 6.15% | 16,071,800 |
| Jul 3, 2025 | 1.77 | 1.83 | 1.77 | 1.79 | 1.79 | 1.13% | 3,469,344 |
| Jul 2, 2025 | 1.79 | 1.84 | 1.73 | 1.77 | 1.77 | 0.57% | 3,944,471 |
| Jul 1, 2025 | 1.68 | 1.89 | 1.67 | 1.76 | 1.76 | 4.14% | 7,659,756 |
| Jun 30, 2025 | 1.66 | 1.76 | 1.62 | 1.69 | 1.69 | 1.81% | 5,245,541 |
| Jun 26, 2025 | 1.56 | 1.70 | 1.56 | 1.66 | 1.66 | 6.41% | 9,040,156 |
| Jun 25, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 1.96% | 9,531,027 |
| Jun 24, 2025 | 1.52 | 1.58 | 1.51 | 1.53 | 1.53 | 0.66% | 5,234,933 |
| Jun 23, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | - | 106,105 |
| Jun 20, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 102,774 |