ALEC Holdings PJSC (DFM:ALEC)
United Arab Emirates · Delayed Price · Currency is AED 1.440
0.00 (0.00%)
At close: Aug 6, 2026
ALEC Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,023,850 |
| 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 |
| 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 |