Al Firdous Holdings (P.J.S.C.) (DFM:ALFIRDOUS)
United Arab Emirates · Delayed Price · Currency is AED 0.3680
-0.0240 (-6.12%)
At close: Dec 4, 2025
DFM:ALFIRDOUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -6.12% | 7,396,126 |
| Dec 3, 2025 | 0.36 | 0.40 | 0.35 | 0.39 | 0.39 | 4.26% | 14,336,030 |
| Nov 28, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -1.83% | 5,976,889 |
| Nov 27, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -2.54% | 2,549,360 |
| Nov 26, 2025 | 0.39 | 0.42 | 0.38 | 0.39 | 0.39 | 1.55% | 27,703,780 |
| Nov 25, 2025 | 0.40 | 0.41 | 0.37 | 0.39 | 0.39 | -3.73% | 20,059,070 |
| Nov 24, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -1.95% | 4,270,566 |
| Nov 21, 2025 | 0.39 | 0.42 | 0.36 | 0.41 | 0.41 | 4.33% | 41,873,760 |
| Nov 20, 2025 | 0.42 | 0.45 | 0.39 | 0.39 | 0.39 | -9.86% | 65,110,270 |
| Nov 19, 2025 | 0.48 | 0.49 | 0.39 | 0.44 | 0.44 | 2.11% | 162,316,200 |
| Nov 18, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 14.78% | 25,043,130 |
| Nov 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 14.81% | 11,716,610 |
| Nov 14, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 14.89% | 39,107,940 |
| Nov 13, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | 766,255 |
| Nov 12, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.04% | 1,325,221 |
| Nov 11, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 2.13% | 4,662,155 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | 309,227 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 249,205 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | 124,165 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,134,004 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.11% | 642,967 |
| Nov 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.01% | 2,055,907 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.72% | 175,314 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | 27,336 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.46% | 164,400 |
| Oct 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 135,415 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.14% | 77,730 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 667,528 |
| Oct 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 22,000 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.45% | 1,178,835 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.43% | 143,073 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 610,797 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 22,000 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.71% | 2,069,249 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | 61,148 |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | 22,596 |
| Oct 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.78% | 1,060,360 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.41% | 61,989 |
| Oct 9, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 1,381,974 |
| Oct 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 677,560 |
| Oct 7, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.42% | 1,144,290 |
| Oct 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 242,997 |
| Oct 3, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.71% | 680,255 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 3,095 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 302,335 |
| Sep 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.42% | 205,757 |
| Sep 29, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 680,551 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 1,699,067 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.36% | 885,820 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 964,350 |