Alpha Dhabi Holding PJSC (ADX:ALPHADHABI)
United Arab Emirates · Delayed Price · Currency is AED 9.11
-0.12 (-1.30%)
At close: Jan 21, 2026
Alpha Dhabi Holding PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 9.23 | 9.23 | 9.02 | 9.11 | 9.11 | -1.30% | 11,128,410 |
| Jan 20, 2026 | 9.06 | 9.25 | 9.06 | 9.23 | 9.23 | 1.99% | 11,643,140 |
| Jan 19, 2026 | 9.19 | 9.23 | 9.04 | 9.05 | 9.05 | -1.31% | 11,159,390 |
| Jan 16, 2026 | 9.26 | 9.37 | 9.14 | 9.17 | 9.17 | -0.86% | 11,672,510 |
| Jan 15, 2026 | 9.39 | 9.41 | 9.22 | 9.25 | 9.25 | -1.60% | 11,186,590 |
| Jan 14, 2026 | 9.38 | 9.56 | 9.25 | 9.40 | 9.40 | 0.32% | 12,309,210 |
| Jan 13, 2026 | 9.54 | 9.62 | 9.33 | 9.37 | 9.37 | -1.68% | 11,135,520 |
| Jan 12, 2026 | 9.49 | 9.53 | 9.32 | 9.53 | 9.53 | 0.32% | 9,855,195 |
| Jan 9, 2026 | 9.59 | 9.60 | 9.40 | 9.50 | 9.50 | -1.04% | 10,479,940 |
| Jan 8, 2026 | 9.49 | 9.76 | 9.35 | 9.60 | 9.60 | 1.05% | 10,154,640 |
| Jan 7, 2026 | 9.40 | 9.55 | 9.36 | 9.50 | 9.50 | 0.85% | 10,657,320 |
| Jan 6, 2026 | 9.19 | 9.58 | 9.19 | 9.42 | 9.42 | 2.61% | 10,004,850 |
| Jan 5, 2026 | 9.40 | 9.40 | 9.08 | 9.18 | 9.18 | -2.34% | 11,445,140 |
| Jan 2, 2026 | 9.53 | 9.56 | 9.35 | 9.40 | 9.40 | -1.05% | 9,832,325 |
| Dec 31, 2025 | 9.72 | 9.86 | 9.50 | 9.50 | 9.50 | -2.06% | 9,846,994 |
| Dec 30, 2025 | 9.57 | 9.83 | 9.56 | 9.70 | 9.70 | 1.36% | 5,953,859 |
| Dec 29, 2025 | 9.64 | 9.70 | 9.56 | 9.57 | 9.57 | -0.73% | 9,715,477 |
| Dec 26, 2025 | 9.65 | 9.70 | 9.56 | 9.64 | 9.64 | -0.52% | 9,986,084 |
| Dec 25, 2025 | 9.65 | 9.79 | 9.54 | 9.69 | 9.69 | 1.47% | 10,197,222 |
| Dec 24, 2025 | 9.52 | 9.72 | 9.50 | 9.55 | 9.55 | 0.32% | 9,919,115 |
| Dec 23, 2025 | 9.04 | 9.67 | 9.04 | 9.52 | 9.52 | 5.43% | 10,228,640 |
| Dec 22, 2025 | 9.03 | 9.25 | 9.02 | 9.03 | 9.03 | 0.33% | 4,446,131 |
| Dec 19, 2025 | 9.71 | 9.71 | 9.00 | 9.00 | 9.00 | -7.22% | 1,170,658 |
| Dec 18, 2025 | 9.69 | 9.76 | 9.60 | 9.70 | 9.70 | - | 190,262 |
| Dec 17, 2025 | 9.92 | 9.97 | 9.70 | 9.70 | 9.70 | -2.12% | 276,829 |
| Dec 16, 2025 | 10.16 | 10.16 | 9.91 | 9.91 | 9.91 | -2.27% | 326,759 |
| Dec 15, 2025 | 10.24 | 10.24 | 10.02 | 10.14 | 10.14 | -0.98% | 86,178 |
| Dec 12, 2025 | 10.38 | 10.38 | 10.12 | 10.24 | 10.24 | -1.54% | 230,393 |
| Dec 11, 2025 | 10.48 | 10.50 | 10.36 | 10.40 | 10.40 | -0.95% | 189,546 |
| Dec 10, 2025 | 10.50 | 10.54 | 10.36 | 10.50 | 10.50 | 0.77% | 598,984 |
| Dec 9, 2025 | 9.67 | 10.62 | 9.61 | 10.42 | 10.42 | 8.77% | 2,023,346 |
| Dec 8, 2025 | 9.48 | 9.59 | 9.30 | 9.58 | 9.58 | 1.05% | 302,776 |
| Dec 5, 2025 | 9.40 | 9.52 | 9.37 | 9.48 | 9.48 | 0.96% | 131,962 |
| Dec 4, 2025 | 9.36 | 9.43 | 9.20 | 9.39 | 9.39 | 0.32% | 331,301 |
| Dec 3, 2025 | 9.02 | 9.42 | 9.02 | 9.36 | 9.36 | 3.88% | 503,155 |
| Nov 28, 2025 | 8.79 | 9.18 | 8.64 | 9.01 | 9.01 | 2.62% | 657,676 |
| Nov 27, 2025 | 8.71 | 8.91 | 8.70 | 8.78 | 8.78 | 0.92% | 108,429 |
| Nov 26, 2025 | 8.78 | 8.78 | 8.57 | 8.70 | 8.70 | -1.02% | 162,421 |
| Nov 25, 2025 | 8.80 | 8.80 | 8.71 | 8.79 | 8.79 | -0.11% | 55,083 |
| Nov 24, 2025 | 9.12 | 9.12 | 8.57 | 8.80 | 8.80 | -3.51% | 1,033,313 |
| Nov 21, 2025 | 9.49 | 9.49 | 9.10 | 9.12 | 9.12 | -3.80% | 675,103 |
| Nov 20, 2025 | 9.60 | 9.60 | 9.45 | 9.48 | 9.48 | -1.25% | 244,014 |
| Nov 19, 2025 | 9.50 | 9.65 | 9.35 | 9.60 | 9.60 | 1.05% | 192,484 |
| Nov 18, 2025 | 9.55 | 9.59 | 9.36 | 9.50 | 9.50 | -0.52% | 227,365 |
| Nov 17, 2025 | 9.86 | 9.86 | 9.50 | 9.55 | 9.55 | -2.35% | 18,347,220 |
| Nov 14, 2025 | 9.98 | 10.00 | 9.64 | 9.78 | 9.78 | -2.59% | 664,550 |
| Nov 13, 2025 | 10.14 | 10.16 | 9.89 | 10.04 | 10.04 | -1.18% | 391,343 |
| Nov 12, 2025 | 10.14 | 10.38 | 10.12 | 10.16 | 10.16 | 0.20% | 442,031 |
| Nov 11, 2025 | 10.18 | 10.18 | 10.04 | 10.14 | 10.14 | -0.20% | 124,666 |
| Nov 10, 2025 | 9.89 | 10.22 | 9.89 | 10.16 | 10.16 | 2.83% | 518,782 |