DFM:ALANSARI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	0.95	0.96	0.95	0.96	0.96	0.42%	308,082
Jun 24, 2026	0.95	0.96	0.95	0.95	0.95	-0.42%	11,880
Jun 23, 2026	0.95	0.96	0.95	0.96	0.96	-0.10%	19,299
Jun 22, 2026	0.94	0.96	0.94	0.96	0.96	0.10%	65,295
Jun 19, 2026	0.94	0.96	0.94	0.96	0.96	-0.21%	249,484
Jun 18, 2026	0.94	0.96	0.94	0.96	0.96	1.05%	210,572
Jun 17, 2026	0.94	0.95	0.94	0.95	0.95	-	201,724
Jun 16, 2026	0.95	0.95	0.94	0.95	0.95	-	315,157
Jun 12, 2026	0.94	0.96	0.94	0.95	0.95	-0.52%	85,337
Jun 11, 2026	0.94	0.96	0.94	0.96	0.96	1.60%	5,651,641
Jun 10, 2026	0.94	0.96	0.94	0.94	0.94	-	45,519
Jun 9, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	1,427,001
Jun 8, 2026	0.95	0.95	0.94	0.95	0.95	-	274,351
Jun 5, 2026	0.95	0.95	0.94	0.95	0.95	-0.31%	562,912
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