Alpha Data PJSC (ADX:ALPHADATA)
United Arab Emirates · Delayed Price · Currency is AED 1.390
-0.050 (-3.47%)
At close: Sep 22, 2026
Alpha Data PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -3.47% | 947,433 |
| Sep 21, 2026 | 1.44 | 1.44 | 1.38 | 1.44 | 1.44 | - | 532,461 |
| Sep 18, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 2.13% | 12,023 |
| Sep 17, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | 0.71% | 293,220 |
| Sep 16, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 57,787 |
| Sep 15, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 277,572 |
| Sep 14, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 511,311 |
| Sep 11, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 432,290 |
| Sep 10, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 254,992 |
| Sep 9, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 22,270 |
| Sep 8, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 74,369 |
| Sep 7, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 2.16% | 176,199 |
| Sep 4, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 3,606,874 |
| Sep 3, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 78,845 |
| Sep 2, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 242,925 |
| Sep 1, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 101,002 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 12,663 |
| Aug 27, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 241,011 |
| Aug 26, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 292,745 |
| Aug 25, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 1,709,078 |
| Aug 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 24,808 |
| Aug 21, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 35,735 |
| Aug 20, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 238,951 |
| Aug 19, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 8,162 |
| Aug 18, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | - | 154,540 |
| Aug 17, 2026 | 1.41 | 1.41 | 1.34 | 1.38 | 1.38 | -2.13% | 657,095 |
| Aug 14, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 267,976 |
| Aug 13, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | - | 479,540 |
| Aug 12, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 347,114 |
| Aug 11, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 673,063 |
| Aug 10, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 1,960,469 |
| Aug 7, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | - | 216,955 |
| Aug 6, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | - | 60,539 |
| Aug 5, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 292,952 |
| Aug 4, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 19,511 |
| Aug 3, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | - | 155,710 |
| Jul 31, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | - | 54,582 |
| Jul 30, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 146,712 |
| Jul 29, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 981,204 |
| Jul 28, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 762,147 |
| Jul 27, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 372,172 |
| Jul 24, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 59,657 |
| Jul 23, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | - | 140,556 |
| Jul 22, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 347,384 |
| Jul 21, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 367,724 |
| Jul 20, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | - | 444,347 |
| Jul 17, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 35,939 |
| Jul 16, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.70% | 4,039 |
| Jul 15, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 294,650 |
| Jul 14, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 53,887 |