Alpha Dhabi Holding PJSC (ADX:ALPHADHABI)
United Arab Emirates · Delayed Price · Currency is AED 7.69
+0.09 (1.18%)
At close: Aug 13, 2026
Alpha Dhabi Holding PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 7.67 | 7.73 | 7.62 | 7.69 | 7.69 | 1.18% | 11,493,420 |
| 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% | 12,540,730 |
| 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% | 11,642,050 |
| 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% | 14,268,710 |
| Aug 3, 2026 | 7.37 | 8.05 | 7.35 | 7.99 | 7.99 | 9.15% | 20,019,060 |
| 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% | 14,368,230 |
| 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% | 11,457,460 |
| 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% | 12,319,690 |
| 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% | 11,184,120 |
| Jul 13, 2026 | 8.04 | 8.07 | 7.92 | 8.07 | 8.07 | 0.25% | 11,905,279 |
| Jul 10, 2026 | 8.04 | 8.15 | 8.04 | 8.05 | 8.05 | - | 10,834,298 |
| Jul 9, 2026 | 7.96 | 8.10 | 7.90 | 8.05 | 8.05 | 0.88% | 11,558,830 |
| Jul 8, 2026 | 8.22 | 8.24 | 7.95 | 7.98 | 7.98 | -3.51% | 12,755,880 |
| Jul 7, 2026 | 8.12 | 8.28 | 8.02 | 8.27 | 8.27 | 1.97% | 10,429,610 |
| Jul 6, 2026 | 8.22 | 8.29 | 8.10 | 8.11 | 8.11 | -1.34% | 11,385,700 |
| 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 |