Al Ansari Financial Services PJSC (DFM:ALANSARI)
United Arab Emirates · Delayed Price · Currency is AED 0.9690
-0.0050 (-0.51%)
At close: Aug 4, 2025
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.51% | 192,735 |
| Aug 1, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.51% | 65,872 |
| Jul 31, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.11% | 190,059 |
| Jul 30, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 691,027 |
| Jul 29, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 167,532 |
| Jul 28, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.62% | 274,122 |
| Jul 25, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.61% | 29,439 |
| Jul 24, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.13% | 899,007 |
| Jul 23, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 195,371 |
| Jul 22, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 72,659 |
| Jul 21, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 313,388 |
| Jul 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.31% | 61,500 |
| Jul 17, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.31% | 411,908 |
| Jul 16, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 152,785 |
| Jul 15, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 831,156 |
| Jul 14, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 265,300 |
| Jul 11, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 231,114 |
| Jul 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 41,187 |
| Jul 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 97,521 |
| Jul 8, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 434,196 |
| Jul 7, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.10% | 305,215 |
| Jul 4, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 661,860 |
| Jul 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | 39,846 |
| Jul 2, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 558,073 |
| Jul 1, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 214,042 |
| Jun 30, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.51% | 797,043 |
| Jun 26, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 1,397,682 |
| Jun 25, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 466,229 |
| Jun 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,188,949 |
| Jun 23, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 338,822 |
| Jun 20, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 0.41% | 215,826 |
| Jun 19, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 326,444 |
| Jun 18, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 163,851 |
| Jun 17, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 490,922 |
| Jun 16, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 115,350 |
| Jun 13, 2025 | 0.96 | 0.97 | 0.88 | 0.96 | 0.96 | -0.93% | 650,084 |
| Jun 12, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.10% | 548,519 |
| Jun 11, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.73% | 354,727 |
| Jun 10, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.21% | 775,671 |
| Jun 9, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.52% | 293,300 |
| Jun 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 361,675 |
| Jun 3, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 176,781 |
| Jun 2, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 306,776 |
| May 30, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 2,616,178 |
| May 29, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.41% | 2,042,597 |
| May 28, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.62% | 5,331,294 |
| May 27, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.10% | 2,477,331 |
| May 26, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.41% | 60,339 |
| May 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | 2,861,839 |
| May 22, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.41% | 1,969,460 |