ALEC Holdings PJSC (DFM:ALEC)
United Arab Emirates · Delayed Price · Currency is AED 1.480
+0.010 (0.68%)
At close: Jul 16, 2026
ALEC Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 718,740 |
| Jul 14, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 840,106 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 690,742 |
| Jul 10, 2026 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 2.04% | 848,679 |
| Jul 9, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 461,819 |
| Jul 8, 2026 | 1.47 | 1.48 | 1.42 | 1.46 | 1.46 | -0.68% | 1,114,411 |
| Jul 7, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | - | 363,759 |
| Jul 6, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 393,817 |
| Jul 3, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 192,291 |
| Jul 2, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -2.01% | 446,465 |
| Jul 1, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 4,615,217 |
| Jun 30, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 927,046 |
| Jun 29, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 759,255 |
| Jun 26, 2026 | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | -3.25% | 1,995,226 |
| Jun 25, 2026 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 1,777,037 |
| Jun 24, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 3,404,652 |
| Jun 23, 2026 | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 2,012,896 |
| Jun 22, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 3,103,717 |
| Jun 19, 2026 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | - | 5,407,374 |
| Jun 18, 2026 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 4,055,878 |
| Jun 17, 2026 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | 1.29% | 4,822,177 |
| Jun 16, 2026 | 1.53 | 1.58 | 1.50 | 1.55 | 1.55 | 1.97% | 8,984,115 |
| Jun 12, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 2,402,392 |
| Jun 11, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | - | 1,591,100 |
| Jun 10, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 0.67% | 1,627,738 |
| Jun 9, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 2.76% | 2,359,070 |
| Jun 8, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 2,497,311 |
| Jun 5, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 1,019,201 |
| Jun 4, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 636,701 |
| Jun 3, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | - | 1,499,480 |
| Jun 2, 2026 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 3,848,724 |
| Jun 1, 2026 | 1.45 | 1.54 | 1.43 | 1.48 | 1.48 | 0.68% | 7,968,807 |
| May 25, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 8.89% | 15,217,170 |
| May 22, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | - | 1,892,311 |
| May 21, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 3,595,066 |
| May 20, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 6,543,471 |
| May 19, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 8,970,494 |
| May 18, 2026 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | - | 4,151,284 |
| May 15, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 2,066,567 |
| May 14, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 1,069,404 |
| May 13, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | 7,151,125 |
| May 12, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 5,092,257 |
| May 11, 2026 | 1.50 | 1.50 | 1.39 | 1.41 | 1.41 | -2.76% | 15,544,220 |
| May 7, 2026 | 1.55 | 1.58 | 1.44 | 1.45 | 1.45 | -3.33% | 11,011,420 |
| May 6, 2026 | 1.40 | 1.52 | 1.40 | 1.50 | 1.50 | 7.14% | 11,654,320 |
| May 5, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | -0.71% | 3,234,836 |
| May 4, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 5.22% | 12,037,420 |
| May 1, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 3,905,872 |
| Apr 30, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 7,032,545 |
| Apr 29, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 6,788,592 |