ALEC Holdings PJSC (DFM:ALEC)
United Arab Emirates · Delayed Price · Currency is AED 1.210
-0.005 (-0.41%)
Oct 28, 2026, 2:58 PM GST
ALEC Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.41% | 1,718,034 |
| Oct 27, 2026 | 1.19 | 1.30 | 1.18 | 1.22 | 1.22 | 2.10% | 12,710,455 |
| Oct 26, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.42% | 704,540 |
| Oct 23, 2026 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -1.26% | 928,816 |
| Oct 22, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.20 | -1.61% | 236,572 |
| Oct 21, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | 0.40% | 2,114,810 |
| Oct 20, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.21 | - | 413,354 |
| Oct 19, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.21 | -1.98% | 1,670,027 |
| Oct 16, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.24 | - | 758,730 |
| Oct 15, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.24 | -0.79% | 1,542,624 |
| Oct 14, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.25 | -0.39% | 511,309 |
| Oct 13, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.25 | 0.39% | 584,104 |
| Oct 12, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.25 | -1.55% | 899,302 |
| Oct 9, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.27 | -1.90% | 5,857,919 |
| Oct 8, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.29 | -1.13% | 4,979,378 |
| Oct 7, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.31 | 0.38% | 1,257,371 |
| Oct 6, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.30 | 1.15% | 1,234,862 |
| Oct 5, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.29 | - | 730,836 |
| Oct 2, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.29 | 0.38% | 975,074 |
| Oct 1, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.28 | -1.14% | 886,274 |
| Sep 30, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.30 | - | 555,373 |
| Sep 29, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.30 | 0.76% | 1,370,580 |
| Sep 28, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.29 | - | 999,327 |
| Sep 25, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.29 | - | 490,757 |
| Sep 24, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.29 | -1.50% | 920,641 |
| Sep 23, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.31 | 1.53% | 441,508 |
| Sep 22, 2026 | 1.32 | 1.34 | 1.28 | 1.31 | 1.29 | -0.76% | 3,282,288 |
| Sep 21, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.30 | -1.49% | 983,060 |
| Sep 18, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.32 | 1.52% | 2,341,377 |
| Sep 17, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.30 | 0.76% | 495,592 |
| Sep 16, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.29 | - | 658,692 |
| Sep 15, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.29 | -0.76% | 794,647 |
| Sep 14, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.30 | - | 2,063,522 |
| Sep 11, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.30 | -0.75% | 536,100 |
| Sep 10, 2026 | 1.35 | 1.38 | 1.33 | 1.33 | 1.31 | -1.48% | 1,098,550 |
| Sep 9, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.33 | -1.46% | 584,441 |
| Sep 8, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.35 | 1.48% | 656,590 |
| Sep 7, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.33 | -1.46% | 1,047,870 |
| Sep 4, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.35 | 2.24% | 1,133,796 |
| Sep 3, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.32 | -1.47% | 1,261,397 |
| Sep 2, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.34 | - | 1,253,250 |
| Sep 1, 2026 | 1.36 | 1.38 | 1.32 | 1.36 | 1.34 | - | 1,726,633 |
| Aug 31, 2026 | 1.34 | 1.36 | 1.30 | 1.36 | 1.34 | 1.49% | 1,911,733 |
| Aug 27, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.32 | -1.47% | 2,031,468 |
| Aug 26, 2026 | 1.27 | 1.36 | 1.27 | 1.36 | 1.34 | 7.94% | 7,680,272 |
| Aug 25, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.24 | - | 1,314,421 |
| Aug 24, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.24 | 0.80% | 1,157,074 |
| Aug 21, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.23 | -0.79% | 7,510,362 |
| Aug 20, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.24 | -0.79% | 6,672,094 |
| Aug 19, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.25 | - | 1,673,646 |