Alpha Dhabi Holding PJSC (ADX:ALPHADHABI)
United Arab Emirates · Delayed Price · Currency is AED 7.35
-0.08 (-1.08%)
At close: Jul 23, 2026
Alpha Dhabi Holding PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |