ALEC Holdings PJSC (DFM:ALEC)
United Arab Emirates · Delayed Price · Currency is AED 1.330
+0.005 (0.38%)
At close: Oct 7, 2026
ALEC Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.38% | 1,257,371 |
| Oct 6, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.15% | 1,234,862 |
| Oct 5, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 730,836 |
| Oct 2, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.38% | 975,074 |
| Oct 1, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.14% | 886,274 |
| Sep 30, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 555,373 |
| Sep 29, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 1,370,580 |
| Sep 28, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 999,327 |
| Sep 25, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 490,757 |
| Sep 24, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 920,641 |
| Sep 23, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 441,508 |
| Sep 22, 2026 | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 3,282,288 |
| Sep 21, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 983,060 |
| Sep 18, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 2,341,377 |
| Sep 17, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 495,592 |
| Sep 16, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 658,692 |
| Sep 15, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 794,647 |
| Sep 14, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | - | 2,063,522 |
| Sep 11, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 536,100 |
| Sep 10, 2026 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -1.48% | 1,098,550 |
| Sep 9, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 584,441 |
| Sep 8, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 656,590 |
| Sep 7, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 1,047,870 |
| Sep 4, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 1,133,796 |
| Sep 3, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 1,261,397 |
| Sep 2, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | - | 1,253,250 |
| Sep 1, 2026 | 1.36 | 1.38 | 1.32 | 1.36 | 1.36 | - | 1,726,633 |
| Aug 31, 2026 | 1.34 | 1.36 | 1.30 | 1.36 | 1.36 | 1.49% | 1,911,733 |
| 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 |