Al Ansari Financial Services PJSC (DFM:ALANSARI)
United Arab Emirates · Delayed Price · Currency is AED 0.9810
+0.0020 (0.20%)
At close: Nov 13, 2025
DFM:ALANSARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.20% | 307,043 |
| Nov 12, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 92,687 |
| Nov 11, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.41% | 890,252 |
| Nov 10, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 69,032 |
| Nov 7, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.31% | 257,929 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 137,094 |
| Nov 5, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 513,768 |
| Nov 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.72% | 436,196 |
| Nov 3, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.20% | 185,260 |
| Oct 31, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 0.10% | 115,723 |
| Oct 30, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 197,290 |
| Oct 29, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 386,972 |
| Oct 28, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 256,287 |
| Oct 27, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 151,276 |
| Oct 24, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 69,465 |
| Oct 23, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 88,741 |
| Oct 22, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 103,142 |
| Oct 21, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 101,202 |
| Oct 20, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 196,485 |
| Oct 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 131,189 |
| Oct 16, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 30,778 |
| Oct 15, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 219,708 |
| Oct 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 57,381 |
| Oct 13, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 47,725 |
| Oct 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 24,812 |
| Oct 9, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 27,305 |
| Oct 8, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 409,481 |
| Oct 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 76,980 |
| Oct 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 692,347 |
| Oct 3, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | - | 131,164 |
| Oct 2, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.71% | 34,796 |
| Oct 1, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | - | 127,081 |
| Sep 30, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 5.00% | 2,196,307 |
| Sep 29, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -2.99% | 83,797 |
| Sep 26, 2025 | 0.97 | 0.98 | 0.91 | 0.97 | 0.97 | -1.12% | 1,045,703 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.96 | -1.01% | 47,500 |
| Sep 24, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 1.02% | 999,064 |
| Sep 23, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.96 | -0.51% | 100,115 |
| Sep 22, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.97 | 0.51% | 213,263 |
| Sep 19, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.96 | - | 55,589 |
| Sep 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | 2,116 |
| Sep 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -0.10% | 61,419 |
| Sep 16, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.96 | -0.91% | 23,956 |
| Sep 15, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | 0.20% | 1,381,723 |
| Sep 12, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | -0.10% | 82,355 |
| Sep 11, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | 0.20% | 598,806 |
| Sep 10, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 0.20% | 2,096,239 |
| Sep 9, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | -0.10% | 142,677 |
| Sep 8, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.97 | - | 498,228 |
| Sep 4, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 0.10% | 277,902 |