Alpha Dhabi Holding PJSC (ADX:ALPHADHABI)
United Arab Emirates · Delayed Price · Currency is AED 11.30
-0.12 (-1.05%)
Last updated: Aug 29, 2025, 10:00 AM GST
Alpha Dhabi Holding PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.56 | 11.58 | 11.30 | 11.42 | - | -1.55% | 223,033 |
| Aug 27, 2025 | 11.54 | 11.60 | 11.42 | 11.60 | - | 0.17% | 368,587 |
| Aug 26, 2025 | 11.54 | 11.64 | 11.54 | 11.58 | - | 0.17% | 124,961 |
| Aug 25, 2025 | 11.72 | 11.72 | 11.54 | 11.56 | - | -0.86% | 157,336 |
| Aug 22, 2025 | 11.72 | 11.72 | 11.66 | 11.66 | - | 0.34% | 85,155 |
| Aug 21, 2025 | 11.64 | 11.82 | 11.60 | 11.62 | - | -0.17% | 134,039 |
| Aug 20, 2025 | 11.84 | 11.84 | 11.64 | 11.64 | - | -1.36% | 161,676 |
| Aug 19, 2025 | 11.58 | 11.80 | 11.54 | 11.80 | - | 1.72% | 301,165 |
| Aug 18, 2025 | 11.64 | 11.74 | 11.52 | 11.60 | - | -0.17% | 124,332 |
| Aug 15, 2025 | 11.76 | 11.80 | 11.60 | 11.62 | - | -0.68% | 253,876 |
| Aug 14, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | - | -0.85% | 1,778,348 |
| Aug 13, 2025 | 11.80 | 11.88 | 11.78 | 11.80 | - | -0.17% | 234,419 |
| Aug 12, 2025 | 11.96 | 11.96 | 11.78 | 11.82 | - | -0.51% | 411,310 |
| Aug 11, 2025 | 11.98 | 11.98 | 11.84 | 11.88 | - | -0.17% | 515,311 |
| Aug 8, 2025 | 12.04 | 12.04 | 11.88 | 11.90 | - | -1.65% | 314,270 |
| Aug 7, 2025 | 12.10 | 12.18 | 12.00 | 12.10 | - | - | 63,426 |
| Aug 6, 2025 | 12.24 | 12.24 | 11.94 | 12.10 | - | -1.14% | 442,769 |
| Aug 5, 2025 | 12.24 | 12.26 | 12.20 | 12.24 | - | - | 95,488 |
| Aug 4, 2025 | 12.36 | 12.36 | 12.22 | 12.24 | - | -0.97% | 314,324 |
| Aug 1, 2025 | 12.44 | 12.60 | 12.30 | 12.36 | - | -0.64% | 1,104,978 |
| Jul 31, 2025 | 12.30 | 12.50 | 12.30 | 12.44 | - | 1.14% | 1,056,600 |
| Jul 30, 2025 | 12.20 | 12.32 | 12.20 | 12.30 | - | 0.99% | 747,246 |
| Jul 29, 2025 | 12.06 | 12.26 | 12.02 | 12.18 | - | 1.33% | 1,088,175 |
| Jul 28, 2025 | 12.08 | 12.12 | 12.00 | 12.02 | - | -0.50% | 1,308,108 |
| Jul 25, 2025 | 12.12 | 12.12 | 12.02 | 12.08 | - | -0.33% | 184,088 |
| Jul 24, 2025 | 12.08 | 12.12 | 12.00 | 12.12 | - | 0.33% | 266,816 |
| Jul 23, 2025 | 11.90 | 12.10 | 11.90 | 12.08 | - | 1.68% | 245,218 |
| Jul 22, 2025 | 12.04 | 12.04 | 10.86 | 11.88 | - | -1.33% | 969,380 |
| Jul 21, 2025 | 12.20 | 12.20 | 12.00 | 12.04 | - | -1.15% | 336,269 |
| Jul 18, 2025 | 12.20 | 12.20 | 12.00 | 12.18 | - | -0.16% | 670,753 |
| Jul 17, 2025 | 12.20 | 12.22 | 12.08 | 12.20 | - | - | 423,476 |
| Jul 16, 2025 | 12.26 | 12.46 | 12.14 | 12.20 | - | -0.49% | 616,197 |
| Jul 15, 2025 | 12.20 | 12.28 | 12.20 | 12.26 | - | - | 253,702 |
| Jul 14, 2025 | 12.16 | 12.30 | 12.12 | 12.26 | - | 0.82% | 343,335 |
| Jul 11, 2025 | 12.26 | 12.28 | 12.12 | 12.16 | - | -0.82% | 376,024 |
| Jul 10, 2025 | 12.08 | 12.32 | 12.08 | 12.26 | - | 1.16% | 427,704 |
| Jul 9, 2025 | 12.04 | 12.16 | 11.98 | 12.12 | - | -0.16% | 322,431 |
| Jul 8, 2025 | 12.28 | 12.28 | 12.00 | 12.14 | - | 0.83% | 192,581 |
| Jul 7, 2025 | 12.44 | 12.56 | 12.04 | 12.04 | - | -2.59% | 597,574 |
| Jul 4, 2025 | 12.48 | 12.66 | 12.30 | 12.36 | - | -1.75% | 795,511 |
| Jul 3, 2025 | 12.44 | 12.66 | 12.38 | 12.58 | - | 1.13% | 935,509 |
| Jul 2, 2025 | 12.42 | 12.74 | 12.34 | 12.44 | - | 0.16% | 1,467,859 |
| Jul 1, 2025 | 12.30 | 12.44 | 12.14 | 12.42 | - | 0.98% | 800,764 |
| Jun 30, 2025 | 12.22 | 12.36 | 12.04 | 12.30 | - | 0.16% | 1,100,008 |
| Jun 26, 2025 | 11.76 | 12.28 | 11.76 | 12.28 | - | 3.19% | 1,009,182 |
| Jun 25, 2025 | 12.00 | 12.08 | 11.76 | 11.90 | - | -0.83% | 1,364,215 |
| Jun 24, 2025 | 11.54 | 12.00 | 11.54 | 12.00 | - | 4.17% | 1,819,216 |
| Jun 23, 2025 | 11.52 | 11.66 | 11.26 | 11.52 | - | - | 549,774 |
| Jun 20, 2025 | 11.28 | 11.52 | 11.18 | 11.52 | - | 2.31% | 7,177,859 |
| Jun 19, 2025 | 11.26 | 11.44 | 11.12 | 11.26 | - | 0.18% | 4,670,743 |