ALEC Holdings PJSC (DFM:ALEC)
United Arab Emirates · Delayed Price · Currency is AED 1.340
-0.020 (-1.47%)
At close: Aug 27, 2026
ALEC Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 2,031,468 |
| Aug 26, 2026 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 7.94% | 7,680,272 |
| Aug 25, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 1,314,421 |
| Aug 24, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 1,157,074 |
| Aug 21, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 7,510,362 |
| Aug 20, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 6,672,094 |
| Aug 19, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 1,673,646 |
| Aug 18, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 4,668,477 |
| Aug 17, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -4.55% | 8,875,325 |
| Aug 14, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -4.35% | 4,546,982 |
| Aug 13, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 902,536 |
| Aug 12, 2026 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -1.46% | 1,814,178 |
| Aug 11, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -4.86% | 6,250,691 |
| Aug 10, 2026 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | - | 1,303,265 |
| Aug 7, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 1,152,500 |
| Aug 6, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 317,462 |
| Aug 5, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.70% | 10,023,859 |
| Aug 4, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 1,725,984 |
| Aug 3, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 375,927 |
| Jul 31, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | 236,913 |
| Jul 30, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 323,779 |
| Jul 29, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 537,169 |
| Jul 28, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 468,453 |
| Jul 27, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | - | 278,556 |
| Jul 24, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -2.03% | 364,347 |
| Jul 23, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 2.07% | 740,062 |
| Jul 22, 2026 | 1.46 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 764,314 |
| Jul 21, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 2.04% | 625,664 |
| Jul 20, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 2.08% | 303,221 |
| Jul 17, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -2.70% | 506,406 |
| Jul 16, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 0.68% | 1,304,092 |
| 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 |