Alif Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	32.90	33.20	31.60	32.10	32.10	-2.13%	246,579
May 23, 2026	32.20	32.90	31.80	32.80	32.80	1.55%	179,331
May 21, 2026	32.90	32.90	32.10	32.30	32.30	-0.92%	177,615
May 20, 2026	33.30	33.90	32.20	32.60	32.60	-0.91%	199,068
May 19, 2026	31.80	33.20	31.60	32.90	32.90	5.45%	573,515
May 18, 2026	31.20	31.50	30.30	31.20	31.20	2.63%	223,953
May 17, 2026	30.80	31.00	30.20	30.40	30.40	-1.30%	207,327
May 14, 2026	30.80	31.00	30.50	30.80	30.80	0.33%	138,587
May 13, 2026	31.30	31.30	30.60	30.70	30.70	-0.32%	112,216
May 12, 2026	31.20	31.40	30.60	30.80	30.80	0.65%	116,401
May 11, 2026	30.60	31.40	30.30	30.60	30.60	0.66%	282,678
May 10, 2026	31.30	31.60	30.30	30.40	30.40	-3.18%	224,008
May 7, 2026	31.40	32.50	31.20	31.40	31.40	-0.95%	254,312
May 6, 2026	32.50	32.70	31.60	31.70	31.70	-2.46%	301,358
May 5, 2026	32.50	33.30	32.40	32.50	32.50	-0.61%	234,641
May 4, 2026	32.70	34.80	32.10	32.70	32.70	0.93%	587,351
May 3, 2026	36.50	36.50	32.10	32.40	32.40	-2.41%	1,918,404
Apr 30, 2026	31.00	33.20	31.00	33.20	33.20	9.93%	446,187
Apr 29, 2026	30.20	30.20	27.60	30.20	30.20	9.82%	243,366
Apr 28, 2026	27.50	28.30	27.40	27.50	27.50	-2.14%	230,617
Apr 27, 2026	28.10	28.60	28.00	28.10	28.10	-0.35%	128,614
Apr 26, 2026	28.80	28.80	28.20	28.20	28.20	-0.70%	104,224
Apr 23, 2026	28.80	28.90	28.30	28.40	28.40	-0.35%	120,736
Apr 22, 2026	28.70	29.00	28.30	28.50	28.50	0.35%	90,135
Apr 21, 2026	28.20	28.80	28.20	28.40	28.40	0.35%	127,756
Apr 20, 2026	28.80	28.80	28.10	28.30	28.30	-0.35%	141,574
Apr 19, 2026	28.90	29.00	28.10	28.40	28.40	-1.39%	213,341
Apr 16, 2026	28.80	29.40	28.70	28.80	28.80	-0.35%	117,455
Apr 15, 2026	28.90	29.20	28.50	28.90	28.90	1.76%	94,164
Apr 13, 2026	29.30	29.30	28.30	28.40	28.40	-2.07%	229,978
Apr 12, 2026	29.00	29.10	28.20	29.00	29.00	1.05%	124,693
Apr 9, 2026	29.60	29.60	28.50	28.70	28.70	-2.71%	178,309
Apr 8, 2026	28.90	29.80	28.90	29.50	29.50	4.24%	210,854
Apr 7, 2026	28.40	28.80	28.20	28.30	28.30	0.35%	116,654
Apr 6, 2026	29.20	29.60	28.10	28.20	28.20	-1.74%	156,370
Apr 5, 2026	30.30	30.30	28.60	28.70	28.70	-4.01%	238,395
Apr 2, 2026	30.80	31.00	29.70	29.90	29.90	-2.61%	241,039
Apr 1, 2026	30.70	31.10	30.60	30.70	30.70	1.32%	218,418
Mar 31, 2026	30.40	30.50	29.90	30.30	30.30	1.00%	255,301
Mar 30, 2026	30.40	30.60	29.80	30.00	30.00	-1.32%	347,807
Mar 29, 2026	31.60	31.60	30.20	30.40	30.40	-3.80%	364,069
Mar 25, 2026	32.50	32.50	31.20	31.60	31.60	-1.86%	319,494
Mar 24, 2026	32.00	32.80	30.70	32.20	32.20	1.26%	452,957
Mar 16, 2026	30.50	32.00	30.00	31.80	31.80	4.61%	427,256
Mar 15, 2026	31.00	31.20	29.80	30.40	30.40	-1.62%	270,226
Mar 12, 2026	30.90	31.40	29.20	30.90	30.90	5.82%	675,301
Mar 11, 2026	29.20	29.40	28.20	29.20	29.20	3.18%	405,421
Mar 10, 2026	28.30	28.70	28.20	28.30	28.30	-	157,383
Mar 9, 2026	28.30	28.40	27.50	28.30	28.30	1.43%	104,060
Mar 8, 2026	28.90	28.90	27.70	27.90	27.90	-3.46%	405,366