Alpha Dhabi Holding PJSC (ADX:ALPHADHABI)
United Arab Emirates · Delayed Price · Currency is AED 12.36
-0.08 (-0.64%)
At close: Aug 1, 2025, 2:44 PM GST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 11.46 | 11.60 | 11.08 | 11.24 | - | -1.40% | 4,770,375 |
| Jun 17, 2025 | 11.78 | 11.90 | 11.40 | 11.40 | - | -3.39% | 6,598,469 |
| Jun 16, 2025 | 11.40 | 11.90 | 11.40 | 11.80 | - | 2.97% | 7,117,260 |
| Jun 13, 2025 | 11.50 | 11.70 | 11.36 | 11.46 | - | -3.70% | 5,744,726 |
| Jun 12, 2025 | 12.10 | 12.10 | 11.78 | 11.90 | - | -1.82% | 5,855,311 |
| Jun 11, 2025 | 11.86 | 12.56 | 11.86 | 12.12 | - | 2.19% | 7,770,697 |
| Jun 10, 2025 | 11.88 | 11.98 | 11.86 | 11.86 | - | - | 6,156,069 |
| Jun 9, 2025 | 11.98 | 12.10 | 11.82 | 11.86 | - | -1.00% | 5,768,536 |
| Jun 4, 2025 | 11.76 | 12.14 | 11.74 | 11.98 | - | 0.34% | 8,284,839 |
| Jun 3, 2025 | 11.76 | 11.94 | 11.62 | 11.94 | - | 1.36% | 6,387,079 |
| Jun 2, 2025 | 11.80 | 11.98 | 11.72 | 11.78 | - | -1.17% | 6,276,890 |
| May 30, 2025 | 11.80 | 11.94 | 11.78 | 11.92 | - | 1.02% | 6,584,365 |
| May 29, 2025 | 11.56 | 11.80 | 11.48 | 11.80 | - | 2.08% | 6,669,478 |
| May 28, 2025 | 11.44 | 11.58 | 11.36 | 11.56 | - | 1.76% | 5,375,396 |
| May 27, 2025 | 11.50 | 11.56 | 11.32 | 11.36 | - | -0.87% | 5,368,705 |
| May 26, 2025 | 11.66 | 11.76 | 11.46 | 11.46 | - | -1.72% | 6,083,045 |
| May 23, 2025 | 11.96 | 12.02 | 11.58 | 11.66 | - | -2.35% | 6,588,186 |
| May 22, 2025 | 11.36 | 12.00 | 11.36 | 11.94 | - | 4.92% | 6,945,181 |
| May 21, 2025 | 11.28 | 11.46 | 11.28 | 11.38 | - | 0.53% | 5,374,826 |