Al Ansari Financial Services PJSC (DFM:ALANSARI)
United Arab Emirates · Delayed Price · Currency is AED 0.9610
-0.0020 (-0.21%)
At close: May 14, 2026
DFM:ALANSARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.21% | 47,445 |
| May 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 114,036 |
| May 12, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.10% | 223,666 |
| May 11, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.21% | 207,423 |
| May 8, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 236,683 |
| May 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 158,154 |
| May 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 103,967 |
| May 5, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.31% | 62,352 |
| May 4, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.42% | 134,088 |
| May 1, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 303,586 |
| Apr 30, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.21% | 61,289 |
| Apr 29, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -0.31% | 184,610 |
| Apr 28, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.10% | 41,190 |
| Apr 27, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -0.41% | 241,404 |
| Apr 24, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.21% | 54,965 |
| Apr 23, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.10% | 119,294 |
| Apr 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 144,370 |
| Apr 21, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 59,491 |
| Apr 20, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.82% | 205,242 |
| Apr 17, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 0.72% | 97,822 |
| Apr 16, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.82% | 16,345 |
| Apr 15, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.93% | 74,546 |
| Apr 14, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 0.31% | 84,625 |
| Apr 13, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.10% | 69,642 |
| Apr 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | 45,963 |
| Apr 9, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | -0.41% | 120,141 |
| Apr 8, 2026 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | 1.04% | 160,738 |
| Apr 7, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 95,166 |
| Apr 6, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | -0.41% | 260,083 |
| 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 |