Al Firdous Holdings (P.J.S.C.) (DFM:ALFIRDOUS)
United Arab Emirates · Delayed Price · Currency is AED 0.2920
-0.0010 (-0.34%)
At close: Aug 29, 2025
DFM:ALFIRDOUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 401,100 |
| Aug 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 700,090 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.34% | 289,360 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 634,864 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.67% | 955,566 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.33% | 1,511,871 |
| Aug 21, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -0.33% | 3,529,385 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.33% | 2,071,800 |
| Aug 19, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 3,294,425 |
| Aug 18, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 4.14% | 9,896,720 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,137,299 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,265,545 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,416,647 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,100,826 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.02% | 1,031,826 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.03% | 395,644 |
| Aug 7, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 644,144 |
| Aug 6, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.74% | 961,969 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | 382,319 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 277,950 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.69% | 788,212 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.36% | 1,440,425 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.34% | 991,879 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 476,356 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.65% | 1,476,145 |
| Jul 25, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 2.02% | 1,410,336 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,542,407 |
| Jul 23, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.48% | 3,487,960 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.71% | 930,510 |
| Jul 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.35% | 644,372 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.34% | 1,751,484 |
| Jul 17, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.33% | 6,473,662 |
| Jul 16, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.53% | 16,609,600 |
| Jul 15, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 2.30% | 17,866,310 |
| Jul 14, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 5.54% | 26,299,060 |
| Jul 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.35% | 200 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.05% | 5,141,284 |
| Jul 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.06% | 481,559 |
| Jul 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 1,452,369 |
| Jul 7, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 1,724,011 |
| Jul 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 2,878,242 |
| Jul 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 707,679 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.44% | 3,094,275 |
| Jul 1, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 4.64% | 8,546,960 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | 1,699,767 |
| Jun 26, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 1,059,527 |
| Jun 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,237,026 |
| Jun 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 3,467,475 |
| Jun 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 5,403,327 |
| Jun 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 356,283 |