Al Ansari Financial Services PJSC (DFM:ALANSARI)
United Arab Emirates · Delayed Price · Currency is AED 0.9520
+0.0020 (0.21%)
At close: Aug 27, 2026
DFM:ALANSARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.95 | 0.95 | 0.95 | - | 368 |
| 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 |
| Jul 28, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 109,090 |
| Jul 27, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 34,068 |
| Jul 24, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 49,461 |
| Jul 23, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 55,895 |
| Jul 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 35,000 |
| Jul 21, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 78,481 |
| Jul 20, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 75,118 |
| Jul 17, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 26,984 |
| Jul 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 120,000 |
| Jul 15, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 86,563 |
| Jul 14, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 134,907 |
| Jul 13, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.11% | 65,924 |
| Jul 10, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 275,650 |
| Jul 9, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.21% | 349,422 |
| Jul 8, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.63% | 473,402 |
| Jul 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 8,114 |
| Jul 6, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 57,414 |
| Jul 3, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 4,879 |
| Jul 2, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 10,277 |
| Jul 1, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 27,694 |
| Jun 30, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 166,642 |
| Jun 29, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 30,087 |
| Jun 26, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.10% | 15,781 |
| 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 |