Alpha Data PJSC (ADX:ALPHADATA)
United Arab Emirates · Delayed Price · Currency is AED 1.400
0.00 (0.00%)
At close: Aug 13, 2026
Alpha Data PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 25,494 |
| Jul 10, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 66,255 |
| Jul 9, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 69,722 |
| Jul 8, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 191,595 |
| Jul 7, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 297,795 |
| Jul 6, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | 527,465 |
| Jul 3, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | - | 20,141 |
| Jul 2, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | 32,826 |
| Jul 1, 2026 | 1.46 | 1.46 | 1.42 | 1.46 | 1.46 | - | 532,520 |
| Jun 30, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 571,337 |
| Jun 29, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 236,882 |
| Jun 26, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 103,811 |
| Jun 25, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 391,138 |
| Jun 24, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 199,542 |
| Jun 23, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -1.35% | 128,654 |
| Jun 22, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 84,006 |
| Jun 19, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 70,892 |
| Jun 18, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 506,669 |
| Jun 17, 2026 | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -2.00% | 226,903 |
| Jun 16, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 2,820,698 |
| Jun 12, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 1.38% | 171,319 |
| Jun 11, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 6,113,078 |
| Jun 10, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 687,441 |
| Jun 9, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 1,326,886 |
| Jun 8, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 330,236 |
| Jun 5, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 18,018 |
| Jun 4, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 281,626 |