Alpha Dhabi Holding PJSC (ADX:ALPHADHABI)
United Arab Emirates · Delayed Price · Currency is AED 8.22
+0.34 (4.31%)
At close: Jul 3, 2026
Alpha Dhabi Holding PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.89 | 8.23 | 7.88 | 8.22 | 8.22 | 4.31% | 13,294,020 |
| Jul 2, 2026 | 7.88 | 7.92 | 7.81 | 7.88 | 7.88 | - | 11,095,489 |
| Jul 1, 2026 | 7.93 | 8.01 | 7.87 | 7.88 | 7.88 | -0.38% | 10,462,441 |
| Jun 30, 2026 | 7.92 | 8.00 | 7.90 | 7.91 | 7.91 | - | 11,244,960 |
| Jun 29, 2026 | 7.98 | 8.02 | 7.88 | 7.91 | 7.91 | -0.88% | 11,312,350 |
| Jun 26, 2026 | 7.98 | 8.13 | 7.88 | 7.98 | 7.98 | -0.99% | 11,158,913 |
| Jun 25, 2026 | 8.22 | 8.32 | 8.06 | 8.06 | 8.06 | -1.23% | 11,841,750 |
| Jun 24, 2026 | 8.03 | 8.23 | 8.00 | 8.16 | 8.16 | 1.75% | 12,791,480 |
| Jun 23, 2026 | 8.04 | 8.10 | 7.80 | 8.02 | 8.02 | -0.37% | 11,676,609 |
| Jun 22, 2026 | 8.13 | 8.20 | 8.01 | 8.05 | 8.05 | -1.23% | 12,802,680 |
| Jun 19, 2026 | 8.24 | 8.33 | 8.12 | 8.15 | 8.15 | -1.09% | 12,226,290 |
| Jun 18, 2026 | 8.13 | 8.51 | 8.13 | 8.24 | 8.24 | 1.35% | 14,336,420 |
| Jun 17, 2026 | 8.20 | 8.28 | 8.08 | 8.13 | 8.13 | -0.25% | 11,292,910 |
| Jun 16, 2026 | 7.63 | 8.30 | 7.63 | 8.15 | 8.15 | 8.52% | 21,197,600 |
| Jun 12, 2026 | 7.31 | 7.58 | 7.31 | 7.51 | 7.51 | 3.59% | 16,326,290 |
| Jun 11, 2026 | 7.26 | 7.30 | 7.16 | 7.25 | 7.25 | -0.82% | 12,006,100 |
| Jun 10, 2026 | 7.32 | 7.32 | 7.23 | 7.31 | 7.31 | -0.14% | 11,097,820 |
| Jun 9, 2026 | 7.31 | 7.41 | 7.26 | 7.32 | 7.32 | 1.24% | 12,542,660 |
| Jun 8, 2026 | 7.29 | 7.32 | 7.16 | 7.23 | 7.23 | -1.77% | 12,735,310 |
| Jun 5, 2026 | 7.41 | 7.47 | 7.34 | 7.36 | 7.36 | -0.41% | 12,830,120 |
| Jun 4, 2026 | 7.38 | 7.50 | 7.32 | 7.39 | 7.39 | 0.27% | 13,588,780 |
| Jun 3, 2026 | 7.62 | 7.72 | 7.30 | 7.37 | 7.37 | -3.41% | 13,123,990 |
| Jun 2, 2026 | 7.31 | 7.82 | 7.31 | 7.63 | 7.63 | 4.52% | 16,119,870 |
| Jun 1, 2026 | 7.33 | 7.37 | 7.12 | 7.30 | 7.30 | -0.41% | 13,621,560 |
| May 25, 2026 | 7.33 | 7.43 | 7.25 | 7.33 | 7.33 | 1.81% | 13,812,130 |
| May 22, 2026 | 7.11 | 7.33 | 7.03 | 7.20 | 7.20 | 1.41% | 13,362,560 |
| 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% | 13,232,850 |
| 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 |