Al Ansari Financial Services PJSC (DFM:ALANSARI)
United Arab Emirates · Delayed Price · Currency is AED 0.9690
+0.0288 (3.06%)
At close: Apr 3, 2026
DFM:ALANSARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 0.94% | 91,030 |
| Apr 2, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.94 | - | 63,747 |
| Apr 1, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.94 | - | 78,124 |
| Mar 31, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.94 | -0.31% | 129,999 |
| Mar 30, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.94 | -0.82% | 157,340 |
| Mar 27, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.95 | 1.15% | 334,994 |
| Mar 26, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.94 | - | 46,180 |
| Mar 25, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.94 | - | 75,398 |
| Mar 24, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.94 | - | 115,183 |
| Mar 23, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.94 | -1.03% | 261,874 |
| Mar 18, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | -0.21% | 348,461 |
| Mar 17, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | - | 51,051 |
| Mar 16, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.95 | 0.21% | 56,766 |
| Mar 13, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.95 | -0.21% | 1,873,455 |
| Mar 12, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.95 | - | 193,648 |
| Mar 11, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.95 | -0.10% | 64,430 |
| Mar 10, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.95 | 0.10% | 2,198,535 |
| Mar 9, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.95 | -0.41% | 2,239,327 |
| Mar 6, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.96 | -0.41% | 186,980 |
| Mar 5, 2026 | 0.98 | 0.98 | 0.94 | 0.98 | 0.96 | - | 246,370 |
| Mar 4, 2026 | 0.99 | 0.99 | 0.94 | 0.98 | 0.96 | -0.81% | 1,040,168 |
| Feb 27, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.97 | 0.30% | 414,857 |
| Feb 26, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.96 | - | 152,025 |
| Feb 25, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.96 | -0.30% | 934,766 |
| Feb 24, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | - | 31,434 |
| Feb 23, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | - | 25,695 |
| Feb 20, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | - | 26,500 |
| Feb 19, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | - | 92,481 |
| Feb 18, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | - | 38,522 |
| Feb 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | -0.10% | 68,076 |
| Feb 16, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 0.10% | 91,002 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | - | 120,001 |
| Feb 12, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | -0.10% | 50,411 |
| Feb 11, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.97 | - | 105,577 |
| Feb 10, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.97 | 0.51% | 246,766 |
| Feb 9, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.96 | -0.20% | 25,405 |
| Feb 6, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 0.31% | 112,202 |
| Feb 5, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | -0.20% | 309,187 |
| Feb 4, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.96 | -0.20% | 537,176 |
| Feb 3, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.97 | 0.10% | 23,287 |
| Feb 2, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.97 | 0.10% | 648,620 |
| Jan 30, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.96 | -0.40% | 232,662 |
| Jan 29, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.97 | -0.10% | 83,440 |
| Jan 28, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | - | 581,399 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | -0.40% | 179,458 |
| Jan 26, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | -0.20% | 14,768 |
| Jan 23, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | -0.10% | 70,975 |
| Jan 22, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 0.91% | 75,378 |
| Jan 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -0.80% | 432,248 |
| Jan 20, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | -0.10% | 172,158 |