DFM:ALANSARI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.94	0.95	0.94	0.95	0.95	0.21%	17,427
Jun 3, 2026	0.95	0.96	0.94	0.95	0.95	-0.94%	28,524
Jun 2, 2026	0.97	0.98	0.93	0.96	0.96	-	1,437,919
Jun 1, 2026	0.96	0.96	0.95	0.96	0.96	-0.21%	173,421
May 25, 2026	0.96	0.96	0.95	0.96	0.96	0.10%	109,765
May 22, 2026	0.96	0.96	0.95	0.96	0.96	-0.10%	49,005
May 21, 2026	0.95	0.96	0.95	0.96	0.96	0.21%	93,815
May 20, 2026	0.96	0.96	0.96	0.96	0.96	-0.21%	83,040
May 19, 2026	0.96	0.96	0.94	0.96	0.96	-	258,072
May 18, 2026	0.96	0.97	0.95	0.96	0.96	-0.10%	192,345
May 15, 2026	0.95	0.96	0.95	0.96	0.96	0.21%	373,254
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	3.06%	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