Al Ansari Financial Services PJSC (DFM:ALANSARI)
United Arab Emirates · Delayed Price · Currency is AED 0.9700
-0.0020 (-0.21%)
At close: Mar 13, 2026
DFM:ALANSARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.21% | 1,873,455 |
| Mar 12, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 193,648 |
| Mar 11, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.10% | 64,430 |
| Mar 10, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 0.10% | 2,198,535 |
| Mar 9, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | -0.41% | 2,239,327 |
| Mar 6, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.41% | 186,980 |
| Mar 5, 2026 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | - | 246,370 |
| Mar 4, 2026 | 0.99 | 0.99 | 0.94 | 0.98 | 0.98 | -0.81% | 1,040,168 |
| Feb 27, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.30% | 414,857 |
| Feb 26, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | 152,025 |
| Feb 25, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.30% | 934,766 |
| Feb 24, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 31,434 |
| Feb 23, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 25,695 |
| Feb 20, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 26,500 |
| Feb 19, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 92,481 |
| Feb 18, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 38,522 |
| Feb 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 68,076 |
| Feb 16, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 91,002 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 120,001 |
| Feb 12, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 50,411 |
| Feb 11, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 105,577 |
| Feb 10, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.51% | 246,766 |
| Feb 9, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.20% | 25,405 |
| Feb 6, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.31% | 112,202 |
| Feb 5, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 309,187 |
| Feb 4, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.20% | 537,176 |
| Feb 3, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.10% | 23,287 |
| Feb 2, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.10% | 648,620 |
| Jan 30, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.40% | 232,662 |
| Jan 29, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | -0.10% | 83,440 |
| Jan 28, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 581,399 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.40% | 179,458 |
| Jan 26, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 14,768 |
| Jan 23, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 70,975 |
| Jan 22, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.91% | 75,378 |
| Jan 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.80% | 432,248 |
| Jan 20, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 172,158 |
| Jan 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 2,036 |
| Jan 16, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 28,399 |
| Jan 15, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 234,253 |
| Jan 14, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -0.80% | 45,770 |
| Jan 13, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.71% | 380,469 |
| Jan 12, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.80% | 21,862 |
| Jan 9, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 41,587 |
| Jan 8, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 58,212 |
| Jan 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 153,612 |
| Jan 6, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 103,472 |
| Jan 5, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 36,406 |
| Jan 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 130,517 |
| Dec 31, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 313,801 |