Alpha Dhabi Holding PJSC (ADX:ALPHADHABI)
United Arab Emirates · Delayed Price · Currency is AED 6.96
+0.08 (1.16%)
At close: Nov 2, 2026
Alpha Dhabi Holding PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.94 | 7.03 | 6.74 | 6.96 | 6.96 | 1.16% | 3,526,420 |
| Oct 30, 2026 | 6.97 | 6.97 | 6.85 | 6.88 | 6.88 | -1.57% | 3,920,496 |
| Oct 29, 2026 | 7.05 | 7.05 | 6.91 | 6.99 | 6.99 | 0.43% | 4,179,145 |
| Oct 28, 2026 | 7.01 | 7.12 | 6.91 | 6.96 | 6.96 | -0.71% | 4,094,980 |
| Oct 27, 2026 | 6.85 | 7.05 | 6.82 | 7.01 | 7.01 | 2.94% | 3,926,453 |
| Oct 26, 2026 | 6.83 | 6.93 | 6.78 | 6.81 | 6.81 | 0.59% | 3,693,223 |
| Oct 23, 2026 | 6.86 | 6.86 | 6.77 | 6.77 | 6.77 | -1.31% | 4,942,032 |
| Oct 22, 2026 | 7.00 | 7.01 | 6.86 | 6.86 | 6.86 | -1.72% | 3,931,771 |
| Oct 21, 2026 | 7.00 | 7.01 | 6.96 | 6.98 | 6.98 | -0.43% | 3,360,017 |
| Oct 20, 2026 | 7.01 | 7.11 | 6.96 | 7.01 | 7.01 | 0.14% | 3,427,335 |
| Oct 19, 2026 | 7.09 | 7.10 | 6.98 | 7.00 | 7.00 | -0.99% | 4,578,044 |
| Oct 16, 2026 | 7.20 | 7.20 | 7.07 | 7.07 | 7.07 | -1.39% | 3,870,470 |
| Oct 15, 2026 | 7.18 | 7.18 | 7.11 | 7.17 | 7.17 | -0.28% | 4,580,940 |
| Oct 14, 2026 | 7.22 | 7.23 | 7.18 | 7.19 | 7.19 | - | 3,991,038 |
| Oct 13, 2026 | 7.21 | 7.30 | 7.18 | 7.19 | 7.19 | -0.14% | 5,715,690 |
| Oct 12, 2026 | 7.18 | 7.20 | 7.16 | 7.20 | 7.20 | 0.14% | 3,262,000 |
| Oct 9, 2026 | 7.20 | 7.27 | 7.16 | 7.19 | 7.19 | -0.14% | 3,009,042 |
| Oct 8, 2026 | 7.37 | 7.38 | 7.16 | 7.20 | 7.20 | -2.17% | 6,234,019 |
| Oct 7, 2026 | 7.49 | 7.49 | 7.36 | 7.36 | 7.36 | -1.08% | 5,262,660 |
| Oct 6, 2026 | 7.50 | 7.53 | 7.41 | 7.44 | 7.44 | -0.93% | 4,363,264 |
| Oct 5, 2026 | 7.55 | 7.59 | 7.47 | 7.51 | 7.51 | 0.54% | 4,486,882 |
| Oct 2, 2026 | 7.56 | 7.56 | 7.46 | 7.47 | 7.47 | -1.06% | 12,545,430 |
| Oct 1, 2026 | 7.69 | 7.69 | 7.53 | 7.55 | 7.55 | -1.82% | 4,559,581 |
| Sep 30, 2026 | 7.80 | 7.84 | 7.63 | 7.69 | 7.69 | -1.41% | 4,394,422 |
| Sep 29, 2026 | 7.92 | 7.92 | 7.76 | 7.80 | 7.80 | -0.64% | 7,647,347 |
| Sep 28, 2026 | 7.69 | 8.02 | 7.69 | 7.85 | 7.85 | 2.61% | 9,788,903 |
| Sep 25, 2026 | 7.60 | 7.71 | 7.60 | 7.65 | 7.65 | 0.66% | 5,923,765 |
| Sep 24, 2026 | 7.62 | 7.68 | 7.60 | 7.60 | 7.60 | -0.13% | 5,063,162 |
| Sep 23, 2026 | 7.68 | 7.75 | 7.61 | 7.61 | 7.61 | -0.91% | 4,378,858 |
| Sep 22, 2026 | 7.55 | 7.68 | 7.52 | 7.68 | 7.68 | 1.86% | 10,361,943 |
| 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 |