Alpha Dhabi Holding PJSC (ADX:ALPHADHABI)
United Arab Emirates · Delayed Price · Currency is AED 7.68
+0.14 (1.86%)
At close: Sep 22, 2026
Alpha Dhabi Holding PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.55 | 7.68 | 7.52 | 7.68 | 7.68 | 1.86% | 10,361,940 |
| Sep 21, 2026 | 7.66 | 7.66 | 7.53 | 7.54 | 7.54 | -1.82% | 11,352,117 |
| Sep 18, 2026 | 7.68 | 7.75 | 7.61 | 7.68 | 7.68 | -0.13% | 10,414,810 |
| Sep 17, 2026 | 7.62 | 7.73 | 7.58 | 7.69 | 7.69 | 1.32% | 11,529,525 |
| Sep 16, 2026 | 7.56 | 7.66 | 7.46 | 7.59 | 7.59 | 0.93% | 12,085,630 |
| Sep 15, 2026 | 7.53 | 7.69 | 7.45 | 7.52 | 7.52 | 0.27% | 12,816,391 |
| Sep 14, 2026 | 7.40 | 7.59 | 7.40 | 7.50 | 7.50 | 1.63% | 13,435,268 |
| Sep 11, 2026 | 7.38 | 7.45 | 7.33 | 7.38 | 7.38 | -0.14% | 12,253,145 |
| Sep 10, 2026 | 7.44 | 7.50 | 7.39 | 7.39 | 7.39 | -0.54% | 11,667,691 |
| Sep 9, 2026 | 7.43 | 7.48 | 7.40 | 7.43 | 7.43 | - | 11,865,029 |
| Sep 8, 2026 | 7.48 | 7.52 | 7.41 | 7.43 | 7.43 | -0.93% | 10,885,916 |
| Sep 7, 2026 | 7.36 | 7.50 | 7.33 | 7.50 | 7.50 | 2.18% | 12,242,060 |
| Sep 4, 2026 | 7.34 | 7.41 | 7.26 | 7.34 | 7.34 | 0.41% | 11,647,403 |
| Sep 3, 2026 | 7.31 | 7.44 | 7.27 | 7.31 | 7.31 | 0.14% | 11,561,713 |
| Sep 2, 2026 | 7.48 | 7.48 | 7.27 | 7.30 | 7.30 | -2.80% | 12,825,590 |
| Sep 1, 2026 | 7.51 | 7.60 | 7.48 | 7.51 | 7.51 | -0.92% | 10,745,461 |
| Aug 31, 2026 | 7.60 | 7.64 | 7.50 | 7.58 | 7.58 | -1.17% | 10,681,472 |
| Aug 27, 2026 | 7.71 | 7.81 | 7.63 | 7.67 | 7.67 | -0.39% | 9,045,451 |
| Aug 26, 2026 | 7.58 | 7.73 | 7.52 | 7.70 | 7.70 | 1.45% | 11,249,044 |
| Aug 25, 2026 | 7.67 | 7.75 | 7.55 | 7.59 | 7.59 | -0.91% | 11,274,109 |
| Aug 24, 2026 | 7.48 | 7.69 | 7.48 | 7.66 | 7.66 | 2.54% | 11,845,471 |
| Aug 21, 2026 | 7.59 | 7.61 | 7.47 | 7.47 | 7.47 | -1.71% | 9,527,630 |
| Aug 20, 2026 | 7.57 | 7.68 | 7.57 | 7.60 | 7.60 | - | 12,135,541 |
| Aug 19, 2026 | 7.59 | 7.69 | 7.53 | 7.60 | 7.60 | 0.13% | 11,309,328 |
| Aug 18, 2026 | 7.62 | 7.62 | 7.52 | 7.59 | 7.59 | -0.26% | 11,163,997 |
| Aug 17, 2026 | 7.66 | 7.80 | 7.60 | 7.61 | 7.61 | -0.65% | 10,833,809 |
| Aug 14, 2026 | 7.68 | 7.74 | 7.61 | 7.66 | 7.66 | -0.39% | 10,976,410 |
| Aug 13, 2026 | 7.67 | 7.73 | 7.62 | 7.69 | 7.69 | 1.18% | 11,493,424 |
| Aug 12, 2026 | 7.54 | 7.79 | 7.54 | 7.60 | 7.60 | 0.66% | 12,516,140 |
| Aug 11, 2026 | 7.78 | 7.78 | 7.54 | 7.55 | 7.55 | -3.08% | 12,540,736 |
| Aug 10, 2026 | 7.86 | 7.86 | 7.70 | 7.79 | 7.79 | -0.89% | 11,553,311 |
| Aug 7, 2026 | 7.83 | 7.89 | 7.71 | 7.86 | 7.86 | 0.13% | 11,642,051 |
| Aug 6, 2026 | 7.95 | 7.98 | 7.75 | 7.85 | 7.85 | -0.88% | 11,460,491 |
| Aug 5, 2026 | 8.08 | 8.10 | 7.89 | 7.92 | 7.92 | -1.98% | 14,182,435 |
| Aug 4, 2026 | 8.00 | 8.11 | 7.88 | 8.08 | 8.08 | 1.13% | 14,268,712 |
| Aug 3, 2026 | 7.37 | 8.05 | 7.35 | 7.99 | 7.99 | 9.15% | 20,019,064 |
| Jul 31, 2026 | 7.21 | 7.38 | 7.20 | 7.32 | 7.32 | 1.53% | 13,176,068 |
| Jul 30, 2026 | 7.29 | 7.29 | 7.16 | 7.21 | 7.21 | -1.23% | 14,368,238 |
| Jul 29, 2026 | 7.35 | 7.38 | 7.30 | 7.30 | 7.30 | -0.82% | 15,060,456 |
| Jul 28, 2026 | 7.44 | 7.44 | 7.30 | 7.36 | 7.36 | -0.67% | 13,921,821 |
| Jul 27, 2026 | 7.36 | 7.51 | 7.36 | 7.41 | 7.41 | 1.51% | 13,372,237 |
| Jul 24, 2026 | 7.30 | 7.38 | 7.27 | 7.30 | 7.30 | -0.68% | 13,577,242 |
| Jul 23, 2026 | 7.43 | 7.43 | 7.35 | 7.35 | 7.35 | -1.08% | 11,457,469 |
| Jul 22, 2026 | 7.39 | 7.50 | 7.39 | 7.43 | 7.43 | 0.54% | 12,199,937 |
| Jul 21, 2026 | 7.39 | 7.48 | 7.38 | 7.39 | 7.39 | -0.14% | 12,417,700 |
| Jul 20, 2026 | 7.51 | 7.51 | 7.35 | 7.40 | 7.40 | -1.60% | 11,718,426 |
| Jul 17, 2026 | 7.51 | 7.58 | 7.37 | 7.52 | 7.52 | - | 11,947,669 |
| Jul 16, 2026 | 7.71 | 7.76 | 7.52 | 7.52 | 7.52 | -2.34% | 12,319,696 |
| Jul 15, 2026 | 7.87 | 7.96 | 7.69 | 7.70 | 7.70 | -1.91% | 11,000,675 |
| Jul 14, 2026 | 8.02 | 8.05 | 7.84 | 7.85 | 7.85 | -2.73% | 11,184,125 |