ALEC Holdings PJSC (DFM:ALEC)
United Arab Emirates · Delayed Price · Currency is AED 1.480
-0.010 (-0.67%)
At close: Jun 4, 2026
ALEC Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 5,725,691 |
| Apr 27, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 1,160,727 |
| Apr 24, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 904,736 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 2,074,578 |
| Apr 22, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.84% | 4,721,321 |
| Apr 21, 2026 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 3.68% | 3,519,015 |
| Apr 20, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.55% | 1,517,863 |
| Apr 17, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 1,026,900 |
| Apr 16, 2026 | 1.41 | 1.46 | 1.40 | 1.43 | 1.43 | 1.42% | 11,876,410 |
| Apr 15, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 3,941,140 |
| Apr 14, 2026 | 1.40 | 1.42 | 1.36 | 1.40 | 1.40 | - | 3,997,894 |
| Apr 13, 2026 | 1.38 | 1.40 | 1.34 | 1.40 | 1.40 | 1.45% | 2,882,229 |
| Apr 10, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.99% | 1,038,902 |
| Apr 9, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -4.29% | 5,310,106 |
| Apr 8, 2026 | 1.33 | 1.40 | 1.32 | 1.40 | 1.40 | 12.90% | 14,311,570 |
| Apr 7, 2026 | 1.30 | 1.32 | 1.24 | 1.24 | 1.24 | -4.62% | 3,002,574 |
| Apr 6, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 974,484 |
| Apr 3, 2026 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 1,372,300 |
| Apr 2, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | - | 2,072,516 |
| Apr 1, 2026 | 1.40 | 1.44 | 1.36 | 1.36 | 1.31 | -2.86% | 11,652,250 |
| Mar 31, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.35 | - | 599,509 |
| Mar 30, 2026 | 1.39 | 1.40 | 1.36 | 1.40 | 1.35 | -0.71% | 3,240,264 |
| Mar 27, 2026 | 1.40 | 1.41 | 1.35 | 1.41 | 1.36 | 1.44% | 3,441,772 |
| Mar 26, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.34 | -4.79% | 2,401,617 |
| Mar 25, 2026 | 1.39 | 1.46 | 1.39 | 1.46 | 1.41 | 5.04% | 3,236,988 |
| Mar 24, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.34 | 3.73% | 1,318,115 |
| Mar 23, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.29 | -4.96% | 2,505,624 |
| Mar 18, 2026 | 1.35 | 1.41 | 1.32 | 1.41 | 1.36 | 4.44% | 6,327,820 |