ALEC Holdings PJSC (DFM:ALEC)
United Arab Emirates · Delayed Price · Currency is AED 1.640
+0.020 (1.23%)
At close: Feb 23, 2026
ALEC Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.23% | 3,850,294 |
| Feb 20, 2026 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 2,223,521 |
| Feb 19, 2026 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | -2.44% | 15,027,080 |
| Feb 18, 2026 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | 0.61% | 7,260,418 |
| Feb 17, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 4,970,698 |
| Feb 16, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.81% | 5,426,277 |
| Feb 13, 2026 | 1.66 | 1.67 | 1.62 | 1.66 | 1.66 | - | 10,176,780 |
| Feb 12, 2026 | 1.65 | 1.70 | 1.59 | 1.66 | 1.66 | 5.73% | 20,537,860 |
| Feb 10, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 8,675,437 |
| Feb 9, 2026 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | 2,602,083 |
| Feb 6, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | 3,026,420 |
| Feb 5, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 1,963,921 |
| Feb 4, 2026 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 3.12% | 5,882,893 |
| Feb 3, 2026 | 1.56 | 1.64 | 1.56 | 1.60 | 1.60 | 1.91% | 6,481,042 |
| Feb 2, 2026 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | - | 3,037,615 |
| Jan 30, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 6,903,152 |
| Jan 29, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 2,304,662 |
| Jan 28, 2026 | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -2.48% | 2,903,858 |
| Jan 27, 2026 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | 3.21% | 4,149,892 |
| Jan 26, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -3.70% | 3,803,422 |
| Jan 23, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 3,341,691 |
| Jan 22, 2026 | 1.61 | 1.66 | 1.61 | 1.62 | 1.62 | 0.62% | 2,940,150 |
| Jan 21, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 3,735,583 |
| Jan 20, 2026 | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | - | 1,994,133 |
| Jan 19, 2026 | 1.64 | 1.68 | 1.62 | 1.63 | 1.63 | - | 9,002,129 |
| Jan 16, 2026 | 1.63 | 1.69 | 1.60 | 1.63 | 1.63 | 0.62% | 5,806,790 |
| Jan 15, 2026 | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | -1.22% | 4,799,207 |
| Jan 14, 2026 | 1.73 | 1.74 | 1.63 | 1.64 | 1.64 | -4.65% | 5,933,339 |
| Jan 13, 2026 | 1.82 | 1.83 | 1.72 | 1.72 | 1.72 | -4.44% | 10,082,670 |
| Jan 12, 2026 | 1.68 | 1.85 | 1.68 | 1.80 | 1.80 | 7.14% | 12,982,420 |
| Jan 9, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 1.20% | 4,013,613 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 2,300,754 |
| Jan 7, 2026 | 1.68 | 1.74 | 1.68 | 1.70 | 1.70 | 1.19% | 14,561,980 |
| Jan 6, 2026 | 1.65 | 1.73 | 1.64 | 1.68 | 1.68 | 2.44% | 19,700,610 |
| Jan 5, 2026 | 1.53 | 1.65 | 1.49 | 1.64 | 1.64 | 7.89% | 14,000,640 |
| Jan 2, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | - | 273,033 |
| Dec 31, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 427,992 |
| Dec 30, 2025 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | -1.31% | 5,189,736 |
| Dec 29, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 842,903 |
| Dec 26, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 1,452,516 |
| Dec 25, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 1,734,218 |
| Dec 24, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 2,089,858 |
| Dec 23, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 1,184,264 |
| Dec 22, 2025 | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | -1.31% | 9,509,095 |
| Dec 19, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 7,096,409 |
| Dec 18, 2025 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | 2.01% | 22,298,030 |
| Dec 17, 2025 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 1.36% | 13,790,560 |
| Dec 16, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 2,907,067 |
| Dec 15, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 862,226 |
| Dec 12, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 1,191,781 |