Skip to main content
Alef Education Holding plc (ADX:ALEFEDT)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.100
0.00 (0.00%)
At close: Dec 5, 2025

Alef Education Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.091.101.061.101.10-1,453,412
Dec 4, 20251.111.111.081.101.10-0.90%2,085,202
Dec 3, 20251.101.121.091.111.11-1,507,195
Nov 28, 20251.101.111.081.111.11-2,681,801
Nov 27, 20251.131.131.081.111.11-1.77%7,685,324
Nov 26, 20251.101.151.071.131.13-4.24%14,187,600
Nov 25, 20251.091.181.031.181.183.51%21,222,340
Nov 24, 20251.001.140.981.141.1414.92%12,579,880
Nov 21, 20250.971.000.970.990.991.74%5,949,070
Nov 20, 20250.970.980.970.980.981.04%2,679,804
Nov 19, 20250.970.980.970.970.97-0.21%648,969
Nov 18, 20250.970.970.970.970.97-0.51%265,977
Nov 17, 20250.970.970.970.970.97-404,181
Nov 14, 20250.980.980.960.970.97-0.72%1,852,634
Nov 13, 20250.990.990.970.980.98-1.51%769,363
Nov 12, 20251.001.000.990.990.99-0.60%1,330,539
Nov 11, 20251.001.020.981.001.000.50%6,177,816
Nov 10, 20251.001.000.991.001.00-0.50%624,345
Nov 7, 20250.981.000.981.001.001.73%3,341,184
Nov 6, 20250.980.980.980.980.980.10%126,543
Nov 5, 20250.970.980.970.980.98-0.10%1,018,590
Nov 4, 20250.970.980.970.980.981.13%1,968,984
Nov 3, 20250.970.980.970.970.970.31%740,325
Oct 31, 20250.970.970.970.970.97-0.10%2,832,053
Oct 30, 20250.970.980.970.970.970.41%1,260,398
Oct 29, 20250.970.970.970.970.97-0.82%676,443
Oct 28, 20250.960.980.960.970.971.14%713,313
Oct 27, 20250.970.980.960.960.96-0.62%358,136
Oct 24, 20250.970.980.970.970.97-0.10%997,160
Oct 23, 20250.970.970.960.970.970.41%396,021
Oct 22, 20250.960.970.960.970.970.84%1,431,848
Oct 21, 20250.960.970.960.960.96-0.21%345,395
Oct 20, 20250.960.960.950.960.960.10%399,061
Oct 17, 20250.960.970.960.960.96-0.52%967,170
Oct 16, 20250.960.980.960.960.96-0.41%1,901,244
Oct 15, 20250.970.980.960.970.97-0.51%3,268,900
Oct 14, 20250.980.980.970.970.97-1.02%1,025,693
Oct 13, 20250.970.990.970.980.981.44%1,068,152
Oct 10, 20250.980.990.960.970.97-0.92%1,281,609
Oct 9, 20250.990.990.970.980.98-1.31%920,495
Oct 8, 20250.990.990.980.990.99-0.10%934,739
Oct 7, 20250.960.990.960.990.993.55%3,754,603
Oct 6, 20250.960.970.950.960.96-0.62%1,201,235
Oct 3, 20250.950.970.940.960.962.44%2,837,584
Oct 2, 20250.930.950.930.940.941.62%2,002,738
Oct 1, 20250.930.940.920.930.93-0.43%3,928,958
Sep 30, 20250.930.940.930.930.93-0.32%4,949,950
Sep 29, 20250.940.960.930.930.93-0.53%1,915,260
Sep 26, 20250.950.950.940.940.94-1.57%9,678,768
Sep 25, 20250.960.960.950.950.95-0.42%987,095
Sep 24, 20250.960.970.960.960.96-0.31%2,661,053
Sep 23, 20250.960.970.960.960.96-0.10%2,676,647
Sep 22, 20250.970.970.960.960.96-0.41%1,688,814
Sep 19, 20250.970.970.970.970.97-0.21%865,987
Sep 18, 20250.970.970.970.970.970.10%2,687,420
Sep 17, 20250.970.980.970.970.97-0.41%724,630
Sep 16, 20250.970.980.970.970.97-0.31%2,618,087
Sep 15, 20250.970.980.970.970.970.10%1,635,482
Sep 12, 20250.970.980.960.970.971.25%2,232,306
Sep 11, 20251.001.000.960.960.96-3.03%5,229,601
Sep 10, 20251.001.000.990.990.99-1.00%2,103,292
Sep 9, 20251.001.001.001.001.00-853,330
Sep 8, 20251.001.011.001.001.00-1,320,430
Sep 4, 20251.001.011.001.001.00-1,176,712
Sep 3, 20251.001.021.001.001.00-0.99%2,091,774
Sep 2, 20251.011.010.991.011.011.00%2,160,104
Sep 1, 20251.021.021.001.001.00-1.96%1,920,642
Aug 29, 20251.011.021.011.021.02-406,518
Aug 28, 20251.011.021.011.021.020.99%1,540,285
Aug 27, 20251.021.021.011.011.01-726,145
Aug 26, 20251.031.031.011.011.01-0.98%370,049
Aug 25, 20251.021.031.011.021.02-620,562
Aug 22, 20251.021.031.011.021.02-1,852,752
Aug 21, 20251.021.021.011.021.02-1,501,784
Aug 20, 20251.021.031.021.021.020.99%1,455,498
Aug 19, 20251.031.031.011.011.01-1.94%1,056,406
Aug 18, 20251.021.031.011.031.03-1,817,418
Aug 15, 20251.001.031.001.031.033.00%1,780,532
Aug 14, 20251.011.011.001.001.00-0.99%1,643,786
Aug 13, 20251.021.031.001.011.01-0.98%3,763,289
Aug 12, 20251.021.041.011.021.02-5,745,846
Aug 11, 20251.061.061.021.021.02-2.86%2,977,327
Aug 8, 20251.071.091.051.051.05-4.55%6,578,493
Aug 7, 20251.071.111.071.101.073.77%20,834,770
Aug 6, 20251.071.081.061.061.03-0.93%3,606,276
Aug 5, 20251.061.091.061.071.040.94%5,754,650
Aug 4, 20251.071.071.061.061.03-0.93%615,892
Aug 1, 20251.071.081.061.071.040.94%702,005
Jul 31, 20251.071.071.051.061.03-0.93%1,464,653
Jul 30, 20251.061.071.051.071.040.94%779,385
Jul 29, 20251.061.061.051.061.03-816,125
Jul 28, 20251.061.061.051.061.030.95%1,207,327
Jul 25, 20251.061.061.051.051.02-0.94%371,271
Jul 24, 20251.061.071.051.061.03-3,420,046
Jul 23, 20251.071.071.051.061.03-990,732
Jul 22, 20251.061.081.051.061.03-1,266,566
Jul 21, 20251.071.081.051.061.03-0.93%2,740,884
Jul 18, 20251.071.081.061.071.040.94%2,858,975
Jul 17, 20251.071.081.061.061.03-0.93%2,113,772
Jul 16, 20251.061.081.061.071.04-2,611,103