Alpha Data PJSC (ADX:ALPHADATA)
United Arab Emirates · Delayed Price · Currency is AED 1.460
0.00 (0.00%)
At close: May 22, 2026
Alpha Data PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | - | 38,918 |
| May 21, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 1.39% | 102,741 |
| May 20, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 1.41% | 239,410 |
| May 19, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | - | 818,246 |
| May 18, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 22,619 |
| May 15, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 224,688 |
| May 14, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | 67,039 |
| May 13, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 170,064 |
| May 12, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 441,815 |
| May 11, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 2,705,823 |
| May 8, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 727,900 |
| May 7, 2026 | 1.51 | 1.54 | 1.47 | 1.47 | 1.47 | -2.00% | 1,102,519 |
| May 6, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 370,666 |
| May 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 22,548 |
| May 4, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 345,120 |
| May 1, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | - | 34,774 |
| Apr 30, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.32% | 2,253,570 |
| Apr 29, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.03% | 233,500 |
| Apr 28, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 166,218 |
| Apr 27, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 134,306 |
| Apr 24, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 169,715 |
| Apr 23, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 100,447 |
| Apr 22, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 2,254,920 |
| Apr 21, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 103,566 |
| Apr 20, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 2,233,905 |
| Apr 17, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 114,754 |
| Apr 16, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 183,207 |
| Apr 15, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 473,533 |
| Apr 14, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 1,466,206 |
| Apr 13, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 124,584 |
| Apr 10, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 1.73% | 274,879 |
| Apr 9, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.45 | -1.31% | 311,065 |
| Apr 8, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.46 | 3.38% | 202,318 |
| Apr 7, 2026 | 1.51 | 1.53 | 1.48 | 1.48 | 1.42 | -3.27% | 271,177 |
| Apr 6, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.46 | 0.66% | 163,223 |
| Apr 3, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.45 | 2.70% | 85,379 |
| Apr 2, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.42 | -0.67% | 83,825 |
| Apr 1, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.43 | - | 45,177 |
| Mar 31, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.43 | - | 99,121 |
| Mar 30, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.43 | -1.32% | 484,906 |
| Mar 27, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.45 | 1.34% | 79,206 |
| Mar 26, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.43 | - | 44,125 |
| Mar 25, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.43 | 1.36% | 196,523 |
| Mar 24, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.41 | 2.80% | 42,335 |
| Mar 23, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.37 | -3.38% | 376,944 |
| Mar 18, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.42 | 0.68% | 148,820 |
| Mar 17, 2026 | 1.45 | 1.51 | 1.44 | 1.47 | 1.41 | 1.38% | 1,849,203 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.39 | -4.61% | 676,176 |
| Mar 13, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.45 | - | 555,699 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.49 | 1.52 | 1.45 | 0.66% | 155,082 |