Alpha Dhabi Holding PJSC (ADX:ALPHADHABI)
United Arab Emirates · Delayed Price · Currency is AED 7.14
0.00 (0.00%)
At close: Mar 23, 2026
Alpha Dhabi Holding PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.40 | 7.40 | 7.14 | 7.14 | 7.14 | -4.93% | 627,593 |
| Mar 18, 2026 | 7.90 | 8.31 | 7.51 | 7.51 | 7.51 | -4.94% | 36,948,780 |
| Mar 17, 2026 | 7.61 | 7.93 | 7.54 | 7.90 | 7.90 | 4.77% | 12,764,280 |
| Mar 16, 2026 | 7.93 | 7.98 | 7.54 | 7.54 | 7.54 | -4.92% | 12,920,130 |
| Mar 13, 2026 | 8.25 | 8.25 | 7.92 | 7.93 | 7.93 | -3.76% | 12,391,050 |
| Mar 12, 2026 | 8.06 | 8.24 | 7.71 | 8.24 | 8.24 | 1.85% | 12,187,650 |
| Mar 11, 2026 | 8.25 | 8.28 | 8.01 | 8.09 | 8.09 | -0.25% | 12,154,910 |
| Mar 10, 2026 | 8.05 | 8.38 | 7.95 | 8.11 | 8.11 | 0.75% | 12,414,220 |
| Mar 9, 2026 | 8.40 | 8.40 | 7.98 | 8.05 | 8.05 | -4.17% | 12,619,750 |
| Mar 6, 2026 | 8.42 | 8.54 | 8.24 | 8.40 | 8.40 | 0.24% | 12,097,550 |
| Mar 5, 2026 | 8.25 | 8.59 | 8.25 | 8.38 | 8.38 | -3.34% | 11,387,010 |
| Mar 4, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -4.93% | 455,769 |
| Feb 27, 2026 | 9.28 | 9.28 | 9.00 | 9.12 | 9.12 | -1.83% | 10,815,790 |
| Feb 26, 2026 | 9.33 | 9.34 | 9.13 | 9.29 | 9.29 | -0.43% | 11,011,610 |
| Feb 25, 2026 | 9.12 | 9.37 | 9.12 | 9.33 | 9.33 | 2.41% | 10,918,170 |
| Feb 24, 2026 | 9.40 | 9.40 | 9.11 | 9.11 | 9.11 | -3.19% | 11,078,980 |
| Feb 23, 2026 | 9.23 | 9.41 | 9.17 | 9.41 | 9.41 | 2.06% | 11,137,470 |
| Feb 20, 2026 | 9.29 | 9.37 | 9.22 | 9.22 | 9.22 | -0.43% | 10,834,780 |
| Feb 19, 2026 | 9.85 | 9.85 | 9.21 | 9.26 | 9.26 | -5.99% | 10,615,890 |
| Feb 18, 2026 | 9.66 | 9.86 | 9.51 | 9.85 | 9.85 | 1.97% | 10,779,360 |
| Feb 17, 2026 | 9.53 | 9.87 | 9.53 | 9.66 | 9.66 | 2.01% | 10,555,740 |
| Feb 16, 2026 | 9.25 | 9.51 | 9.20 | 9.47 | 9.47 | 2.49% | 11,536,510 |
| Feb 13, 2026 | 9.33 | 9.42 | 9.10 | 9.24 | 9.24 | -0.96% | 11,021,680 |
| Feb 12, 2026 | 9.44 | 9.48 | 9.32 | 9.33 | 9.33 | -1.27% | 10,958,350 |
| Feb 11, 2026 | 9.48 | 9.50 | 9.35 | 9.45 | 9.45 | -0.42% | 10,889,400 |
| Feb 10, 2026 | 9.25 | 9.55 | 9.21 | 9.49 | 9.49 | 2.59% | 11,000,020 |
| Feb 9, 2026 | 9.14 | 9.27 | 9.07 | 9.25 | 9.25 | 1.09% | 11,015,610 |
| Feb 6, 2026 | 9.22 | 9.22 | 9.05 | 9.15 | 9.15 | -0.65% | 11,047,530 |
| Feb 5, 2026 | 9.20 | 9.25 | 9.09 | 9.21 | 9.21 | 0.11% | 11,378,000 |
| Feb 4, 2026 | 9.03 | 9.25 | 9.03 | 9.20 | 9.20 | 2.22% | 11,064,740 |
| Feb 3, 2026 | 9.04 | 9.11 | 9.00 | 9.00 | 9.00 | -0.44% | 10,945,860 |
| Feb 2, 2026 | 8.92 | 9.13 | 8.51 | 9.04 | 9.04 | 1.35% | 11,400,250 |
| Jan 30, 2026 | 9.14 | 9.14 | 8.88 | 8.92 | 8.92 | -2.41% | 11,914,080 |
| Jan 29, 2026 | 9.20 | 9.22 | 9.07 | 9.14 | 9.14 | -0.76% | 10,851,900 |
| Jan 28, 2026 | 9.19 | 9.30 | 9.10 | 9.21 | 9.21 | 0.44% | 11,331,690 |
| Jan 27, 2026 | 9.27 | 9.40 | 9.17 | 9.17 | 9.17 | -1.08% | 11,245,030 |
| Jan 26, 2026 | 9.36 | 9.36 | 9.18 | 9.27 | 9.27 | -0.96% | 10,997,730 |
| Jan 23, 2026 | 9.23 | 9.37 | 9.10 | 9.36 | 9.36 | 1.41% | 11,380,500 |
| Jan 22, 2026 | 9.11 | 9.31 | 9.07 | 9.23 | 9.23 | 1.32% | 10,989,900 |
| 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 |