Alpha Dhabi Holding PJSC (ADX:ALPHADHABI)
United Arab Emirates · Delayed Price · Currency is AED 7.20
+0.10 (1.41%)
At close: May 22, 2026
Alpha Dhabi Holding PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.11 | 7.33 | 7.03 | 7.26 | 7.26 | 2.25% | 13,060,438 |
| May 21, 2026 | 7.25 | 7.30 | 7.06 | 7.10 | 7.10 | -2.07% | 14,379,940 |
| May 20, 2026 | 7.10 | 7.28 | 6.99 | 7.25 | 7.25 | 2.40% | 13,798,250 |
| May 19, 2026 | 7.00 | 7.17 | 7.00 | 7.08 | 7.08 | 3.36% | 14,525,300 |
| May 18, 2026 | 7.05 | 7.05 | 6.84 | 6.85 | 6.85 | -2.97% | 13,009,150 |
| May 15, 2026 | 7.19 | 7.21 | 7.00 | 7.06 | 7.06 | -1.67% | 13,146,500 |
| May 14, 2026 | 7.12 | 7.27 | 7.08 | 7.18 | 7.18 | 1.13% | 13,422,070 |
| May 13, 2026 | 7.28 | 7.37 | 7.08 | 7.10 | 7.10 | -2.61% | 13,060,520 |
| May 12, 2026 | 7.30 | 7.33 | 7.15 | 7.29 | 7.29 | -0.14% | 13,487,190 |
| May 11, 2026 | 7.34 | 7.44 | 7.30 | 7.30 | 7.30 | -0.68% | 13,280,980 |
| May 8, 2026 | 7.40 | 7.44 | 7.20 | 7.35 | 7.35 | -0.81% | 13,491,630 |
| May 7, 2026 | 7.58 | 7.65 | 7.41 | 7.41 | 7.41 | -1.46% | 11,724,150 |
| May 6, 2026 | 7.37 | 7.56 | 7.37 | 7.52 | 7.52 | 2.45% | 14,380,380 |
| May 5, 2026 | 7.10 | 7.45 | 7.10 | 7.34 | 7.34 | -0.68% | 15,027,980 |
| May 4, 2026 | 7.52 | 7.59 | 7.39 | 7.39 | 7.39 | -1.60% | 13,788,530 |
| May 1, 2026 | 7.46 | 7.61 | 7.42 | 7.51 | 7.51 | -0.27% | 13,232,858 |
| Apr 30, 2026 | 7.70 | 7.70 | 7.42 | 7.53 | 7.53 | -2.21% | 12,464,500 |
| Apr 29, 2026 | 7.54 | 7.90 | 7.45 | 7.70 | 7.70 | 1.58% | 18,517,560 |
| Apr 28, 2026 | 7.85 | 7.95 | 7.58 | 7.58 | 7.58 | -4.89% | 10,246,160 |
| Apr 27, 2026 | 7.33 | 7.99 | 7.33 | 7.97 | 7.97 | 8.73% | 19,436,160 |
| Apr 24, 2026 | 7.28 | 7.40 | 7.15 | 7.33 | 7.33 | 1.10% | 14,439,900 |
| Apr 23, 2026 | 7.31 | 7.31 | 7.17 | 7.25 | 7.25 | -0.55% | 13,946,050 |
| Apr 22, 2026 | 7.38 | 7.40 | 7.25 | 7.29 | 7.29 | -1.35% | 17,906,310 |
| Apr 21, 2026 | 7.18 | 7.44 | 7.17 | 7.39 | 7.39 | 3.36% | 40,566,180 |
| Apr 20, 2026 | 7.37 | 7.38 | 7.15 | 7.15 | 7.15 | -2.99% | 14,412,310 |
| Apr 17, 2026 | 7.39 | 7.46 | 7.32 | 7.37 | 7.37 | -0.27% | 13,707,700 |
| Apr 16, 2026 | 7.39 | 7.44 | 7.31 | 7.39 | 7.39 | 0.54% | 13,505,000 |
| Apr 15, 2026 | 7.23 | 7.48 | 7.23 | 7.35 | 7.35 | 2.08% | 19,227,470 |
| Apr 14, 2026 | 7.00 | 7.24 | 7.00 | 7.20 | 7.20 | 3.75% | 16,630,000 |
| Apr 13, 2026 | 7.18 | 7.20 | 6.94 | 6.94 | 6.94 | -3.34% | 14,314,510 |
| Apr 10, 2026 | 7.24 | 7.28 | 7.16 | 7.18 | 7.18 | -0.14% | 14,691,370 |
| Apr 9, 2026 | 7.26 | 7.26 | 7.10 | 7.19 | 7.19 | -0.55% | 15,234,590 |
| Apr 8, 2026 | 7.39 | 7.39 | 7.16 | 7.23 | 7.23 | 2.70% | 14,456,880 |
| Apr 7, 2026 | 7.16 | 7.23 | 7.00 | 7.04 | 7.04 | -1.68% | 12,449,750 |
| Apr 6, 2026 | 7.16 | 7.29 | 6.96 | 7.16 | 7.16 | 0.70% | 13,858,640 |
| Apr 3, 2026 | 7.14 | 7.23 | 7.05 | 7.11 | 7.11 | -0.14% | 13,854,930 |
| Apr 2, 2026 | 6.99 | 7.25 | 6.79 | 7.12 | 7.12 | 1.86% | 14,723,900 |
| Apr 1, 2026 | 7.00 | 7.09 | 6.92 | 6.99 | 6.99 | 1.30% | 13,460,550 |
| Mar 31, 2026 | 6.84 | 6.99 | 6.75 | 6.90 | 6.90 | 0.88% | 14,142,390 |
| Mar 30, 2026 | 6.99 | 7.06 | 6.84 | 6.84 | 6.84 | -2.15% | 6,416,185 |
| Mar 27, 2026 | 6.96 | 7.09 | 6.94 | 6.99 | 6.99 | 0.58% | 12,852,740 |
| Mar 26, 2026 | 7.27 | 7.27 | 6.88 | 6.95 | 6.95 | -3.61% | 12,513,580 |
| Mar 25, 2026 | 7.14 | 7.33 | 7.00 | 7.21 | 7.21 | 3.74% | 12,354,360 |
| Mar 24, 2026 | 7.26 | 7.32 | 6.91 | 7.15 | 6.95 | 0.14% | 13,233,690 |
| Mar 23, 2026 | 7.40 | 7.40 | 7.14 | 7.14 | 6.94 | -4.93% | 627,593 |
| Mar 18, 2026 | 7.90 | 8.31 | 7.51 | 7.51 | 7.30 | -4.94% | 36,948,780 |
| Mar 17, 2026 | 7.61 | 7.93 | 7.54 | 7.90 | 7.68 | 4.77% | 12,764,280 |
| Mar 16, 2026 | 7.93 | 7.98 | 7.54 | 7.54 | 7.33 | -4.92% | 12,920,130 |
| Mar 13, 2026 | 8.25 | 8.25 | 7.92 | 7.93 | 7.71 | -3.76% | 12,391,050 |
| Mar 12, 2026 | 8.06 | 8.24 | 7.71 | 8.24 | 8.01 | 1.85% | 12,187,650 |