Al Ansari Financial Services PJSC (DFM:ALANSARI)
United Arab Emirates · Delayed Price · Currency is AED 0.9450
-0.0050 (-0.53%)
At close: Oct 7, 2026
DFM:ALANSARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | -0.53% | 282,508 |
| Oct 6, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.84% | 1,045,499 |
| Oct 5, 2026 | 0.96 | 0.97 | 0.93 | 0.96 | 0.96 | - | 1,139,129 |
| Oct 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.10% | 487,912 |
| Oct 1, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 0.10% | 784,664 |
| Sep 30, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 68,556 |
| Sep 29, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 119,061 |
| Sep 28, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -0.10% | 1,022,403 |
| Sep 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 51,475 |
| Sep 24, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.10% | 92,639 |
| Sep 23, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | -0.10% | 90,850 |
| Sep 22, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | - | 469,680 |
| Sep 21, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 52,107 |
| Sep 18, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 68,865 |
| Sep 17, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.95% | 175,808 |
| Sep 16, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 61,192 |
| Sep 15, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 152,837 |
| Sep 14, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 123,422 |
| Sep 11, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 61,713 |
| Sep 10, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 280,269 |
| Sep 9, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 199,370 |
| Sep 8, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 76,326 |
| Sep 7, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.32% | 408,773 |
| Sep 4, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 81,753 |
| Sep 3, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 249,601 |
| Sep 2, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.21% | 134,755 |
| Sep 1, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.11% | 43,679 |
| Aug 31, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.21% | 82,647 |
| Aug 27, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.21% | 46,216 |
| Aug 26, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 52,600 |
| Aug 25, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 75,446 |
| Aug 24, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 55,701 |
| Aug 21, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 276,288 |
| Aug 20, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 26,153 |
| Aug 19, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 23,239 |
| Aug 18, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 42,569 |
| Aug 17, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 89,226 |
| Aug 14, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.31% | 27,072 |
| Aug 13, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.32% | 83,932 |
| Aug 12, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 833,691 |
| Aug 11, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.31% | 167,475 |
| Aug 10, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.10% | 57,104 |
| Aug 7, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 49,352 |
| Aug 6, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | - | 28,318 |
| Aug 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.32% | 50,147 |
| Aug 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.11% | 76,077 |
| Aug 3, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 24,289 |
| Jul 31, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 29,496 |
| Jul 30, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 68,710 |
| Jul 29, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 61,283 |