Al Ansari Financial Services PJSC (DFM:ALANSARI)
United Arab Emirates · Delayed Price · Currency is AED 0.9860
+0.0010 (0.10%)
At close: Sep 4, 2025
DFM:ALANSARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 277,902 |
| Sep 3, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.20% | 323,720 |
| Sep 2, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 245,955 |
| Sep 1, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 3,619,939 |
| Aug 29, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.10% | 372,494 |
| Aug 28, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.54% | 9,562,924 |
| Aug 27, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.72% | 40,159 |
| Aug 26, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.51% | 1,631,644 |
| Aug 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 83,403 |
| Aug 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.82% | 102,000 |
| Aug 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.13% | 553,363 |
| Aug 20, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.72% | 50,714 |
| Aug 19, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 140,178 |
| Aug 18, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.10% | 189,521 |
| Aug 15, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 0.41% | 384,499 |
| Aug 14, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 0.10% | 925,242 |
| Aug 13, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.61% | 143,826 |
| Aug 12, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 313,698 |
| Aug 11, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.31% | 270,535 |
| Aug 8, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 229,832 |
| Aug 7, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 385,983 |
| Aug 6, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.41% | 227,313 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.14% | 176,989 |
| 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 |