ALEC Holdings PJSC (DFM:ALEC)
United Arab Emirates · Delayed Price · Currency is AED 1.400
-0.050 (-3.45%)
At close: Dec 4, 2025
ALEC Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.44 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 3,858,693 |
| Dec 3, 2025 | 1.43 | 1.47 | 1.41 | 1.45 | 1.45 | 1.40% | 5,634,394 |
| Nov 28, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 3,712,307 |
| Nov 27, 2025 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 2.84% | 23,446,920 |
| Nov 26, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 3,877,943 |
| Nov 25, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 4,267,609 |
| Nov 24, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 1,696,377 |
| Nov 21, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 3,306,812 |
| Nov 20, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 971,693 |
| Nov 19, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 2,490,007 |
| Nov 18, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 4,599,071 |
| Nov 17, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 6,876,571 |
| Nov 14, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 947,169 |
| Nov 13, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 2,732,637 |
| Nov 12, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 7,869,866 |
| Nov 11, 2025 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | - | 9,852,870 |
| Nov 10, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | - | 1,903,669 |
| Nov 7, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 3,065,396 |
| Nov 6, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 7,301,776 |
| Nov 5, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 2,253,629 |
| Nov 4, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 2,424,788 |
| Nov 3, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 4,842,981 |
| Oct 31, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 1,408,272 |
| Oct 30, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 944,776 |
| Oct 29, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 3,037,592 |
| Oct 28, 2025 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 4,827,664 |
| Oct 27, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 6,032,319 |
| Oct 24, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 5,565,566 |
| Oct 23, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 8,500,014 |
| Oct 22, 2025 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 3.05% | 7,752,240 |
| Oct 21, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 17,624,330 |
| Oct 20, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 34,524,890 |
| Oct 17, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 39,686,740 |
| Oct 16, 2025 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -0.71% | 58,667,250 |