Alpha Dhabi Holding PJSC (ADX:ALPHADHABI)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
9.87
+0.03 (0.30%)
At close: Oct 29, 2025

Alpha Dhabi Holding PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20259.909.939.829.879.870.30%248,727
Oct 28, 202510.0010.049.829.849.84-1.60%863,875
Oct 27, 202510.0810.109.9710.0010.00-0.20%383,254
Oct 24, 202510.1810.1810.0210.0210.02-1.57%350,057
Oct 23, 202510.2210.2210.1410.1810.18-0.39%206,162
Oct 22, 202510.2410.2610.1410.2210.22-0.20%128,611
Oct 21, 202510.3010.3010.2010.2410.24-0.58%157,933
Oct 20, 202510.4810.4810.3010.3010.30-0.96%106,597
Oct 17, 202510.3810.4010.3810.4010.400.19%46,412
Oct 16, 202510.4010.4410.3810.3810.38-0.19%196,906
Oct 15, 202510.5210.5210.4010.4010.40-0.95%136,827
Oct 14, 202510.5010.5410.4010.5010.50-664,199
Oct 13, 202510.5010.5810.4410.5010.50-0.76%112,010
Oct 10, 202510.4610.6010.4410.5810.581.15%262,653
Oct 9, 202510.5610.6410.4010.4610.46-1.13%363,799
Oct 8, 202510.5210.6410.4010.5810.580.57%751,542
Oct 7, 202510.5410.5610.4810.5210.52-239,634
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