Alpha Dhabi Holding PJSC (ADX:ALPHADHABI)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
10.52
0.00 (0.00%)
At close: Oct 7, 2025

Alpha Dhabi Holding PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202510.6010.6210.5210.5210.52-0.75%176,342
Oct 3, 202510.7010.7010.6010.6010.60-0.93%55,119
Oct 2, 202510.6410.7610.6210.7010.700.75%292,030
Oct 1, 202510.5410.6810.5210.6210.620.95%137,191
Sep 30, 202510.6410.6410.4410.5210.52-0.94%196,060
Sep 29, 202510.5810.7010.5810.6210.620.57%118,810
Sep 26, 202510.5210.6010.4010.5610.560.57%277,513
Sep 25, 202510.4210.5810.4010.5010.50-197,272
Sep 24, 202510.6010.6010.4010.5010.50-258,844
Sep 23, 202510.3210.6410.3210.5010.501.74%919,671
Sep 22, 202510.3410.4610.2810.3210.320.19%284,035
Sep 19, 202510.5010.7410.3010.3010.30-0.96%2,052,623
Sep 18, 202510.2410.5410.2010.4010.401.56%1,237,786
Sep 17, 202510.4610.6610.2010.2410.24-1.92%766,575
Sep 16, 202510.6410.6410.3810.4410.44-1.32%248,306
Sep 15, 202510.5210.7210.5010.5810.580.57%359,822
Sep 12, 202510.6210.6210.4210.5210.52-0.94%490,331
Sep 11, 202510.8010.9010.6210.6210.62-1.48%747,291
Sep 10, 202510.8610.8610.7210.7810.78-0.74%186,334
Sep 9, 202510.8210.9410.8010.8610.860.37%143,846
Sep 8, 202510.8010.9610.7610.8210.820.19%480,480
Sep 4, 202510.9611.0410.8010.8010.80-1.10%392,639
Sep 3, 202511.0811.3010.9210.9210.92-0.55%416,758
Sep 2, 202511.1211.2010.8010.9810.98-1.08%1,080,157
Sep 1, 202511.3011.3011.0811.1011.10-1.77%188,518
Aug 29, 202511.4211.4211.2211.3011.30-1.05%131,129
Aug 28, 202511.5611.5811.3011.4211.42-1.55%223,033
Aug 27, 202511.5411.6011.4211.6011.600.17%368,587
Aug 26, 202511.5411.6411.5411.5811.580.17%124,961
Aug 25, 202511.7211.7211.5411.5611.56-0.86%157,336
Aug 22, 202511.7211.7211.6611.6611.660.34%85,155
Aug 21, 202511.6411.8211.6011.6211.62-0.17%134,039
Aug 20, 202511.8411.8411.6411.6411.64-1.36%161,676
Aug 19, 202511.5811.8011.5411.8011.801.72%301,165
Aug 18, 202511.6411.7411.5211.6011.60-0.17%124,332
Aug 15, 202511.7611.8011.6011.6211.62-0.68%253,876
Aug 14, 202511.8011.9011.7011.7011.70-0.85%1,778,348
Aug 13, 202511.8011.8811.7811.8011.80-0.17%234,419
Aug 12, 202511.9611.9611.7811.8211.82-0.51%411,310
Aug 11, 202511.9811.9811.8411.8811.88-0.17%515,311
Aug 8, 202512.0412.0411.8811.9011.90-1.65%314,270
Aug 7, 202512.1012.1812.0012.1012.10-63,426
Aug 6, 202512.2412.2411.9412.1012.10-1.14%442,769
Aug 5, 202512.2412.2612.2012.2412.24-95,488
Aug 4, 202512.3612.3612.2212.2412.24-0.97%314,324
Aug 1, 202512.4412.6012.3012.3612.36-0.64%1,104,978
Jul 31, 202512.3012.5012.3012.4412.441.14%1,056,600
Jul 30, 202512.2012.3212.2012.3012.300.99%747,246
Jul 29, 202512.0612.2612.0212.1812.181.33%1,088,175
Jul 28, 202512.0812.1212.0012.0212.02-0.50%1,308,108