Al Ansari Financial Services PJSC (DFM:ALANSARI)
United Arab Emirates · Delayed Price · Currency is AED 0.9870
+0.0010 (0.10%)
At close: Feb 3, 2026
DFM:ALANSARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 559,290 |
| Dec 29, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 496,471 |
| Dec 26, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 106,789 |
| Dec 25, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 103,565 |
| Dec 24, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 196,715 |
| Dec 23, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.10% | 89,325 |
| Dec 22, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 141,138 |
| Dec 19, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 42,354 |
| Dec 18, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 84,143 |
| Dec 17, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.30% | 208,187 |
| Dec 16, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.20% | 315,334 |
| Dec 15, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 2,499,587 |
| Dec 12, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 118,798 |
| Dec 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 24,560 |
| Dec 10, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 310,362 |
| Dec 9, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 42,788 |
| Dec 8, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 3,435,409 |
| Dec 5, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 82,812 |
| Dec 4, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 229,955 |
| Dec 3, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 22,152 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.41% | 597,019 |
| Nov 27, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 1,952,043 |
| Nov 26, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 1,703,592 |
| Nov 25, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 254,203 |
| Nov 24, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 401,166 |
| Nov 21, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 241,101 |