Skip to main content
Alef Education Holding plc (ADX:ALEFEDT)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.943
-0.007 (-0.74%)
At close: Mar 9, 2026

Alef Education Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.940.940.930.930.93-2.42%613,187
Mar 6, 20260.950.960.910.950.950.11%3,139,550
Mar 5, 20260.930.970.910.950.95-0.11%4,252,841
Mar 4, 20260.960.960.950.950.95-5.00%876,884
Feb 27, 20261.021.030.991.001.00-2.91%4,313,981
Feb 26, 20261.031.041.021.031.03-516,307
Feb 25, 20261.031.041.031.031.03-504,847
Feb 24, 20261.041.041.031.031.03-0.96%642,399
Feb 23, 20261.041.051.031.041.04-834,073
Feb 20, 20261.051.051.031.041.04-0.95%344,292
Feb 19, 20261.061.061.031.051.05-0.94%996,378
Feb 18, 20261.061.061.041.061.06-2,329,025
Feb 17, 20261.051.061.051.061.060.95%1,219,347
Feb 16, 20261.061.071.051.051.05-0.94%1,966,259
Feb 13, 20261.051.061.041.061.060.95%1,377,823
Feb 12, 20261.061.061.041.051.05-3,660,797
Feb 11, 20261.051.071.051.051.05-0.94%2,553,632
Feb 10, 20261.061.061.051.061.06-2,192,584
Feb 9, 20261.051.061.041.061.060.95%2,046,409
Feb 6, 20261.031.051.031.051.051.94%1,949,530
Feb 5, 20261.041.051.031.031.03-1,760,068
Feb 4, 20261.031.041.021.031.03-608,433
Feb 3, 20261.031.041.031.031.03-579,488
Feb 2, 20261.031.041.021.031.03-2,159,464
Jan 30, 20261.031.041.031.031.03-0.96%3,467,022
Jan 29, 20261.031.041.031.041.040.97%3,785,525
Jan 28, 20261.031.051.031.031.03-2,297,504
Jan 27, 20261.041.051.031.031.03-0.96%7,869,252
Jan 26, 20261.051.051.031.041.04-1.89%1,785,984
Jan 23, 20261.051.061.041.061.060.95%1,473,953
Jan 22, 20261.051.051.041.051.05-0.94%3,124,931
Jan 21, 20261.041.061.031.061.061.92%842,548
Jan 20, 20261.051.061.041.041.04-1.89%906,575
Jan 19, 20261.061.071.041.061.06-0.93%3,182,144
Jan 16, 20261.071.081.061.071.07-954,028
Jan 15, 20261.081.091.071.071.07-595,376
Jan 14, 20261.081.101.071.071.07-0.93%2,832,326
Jan 13, 20261.081.091.071.081.08-0.92%591,600
Jan 12, 20261.071.091.071.091.090.93%279,951
Jan 9, 20261.081.091.071.081.08-0.92%287,487
Jan 8, 20261.081.091.071.091.090.93%504,009
Jan 7, 20261.081.101.081.081.08-1,079,622
Jan 6, 20261.081.091.081.081.08-140,960
Jan 5, 20261.091.091.071.081.08-0.92%713,015
Jan 2, 20261.101.101.091.091.09-0.91%243,245
Dec 31, 20251.091.111.091.101.100.92%2,176,622
Dec 30, 20251.111.111.081.091.09-1.80%1,952,625
Dec 29, 20251.111.121.091.111.11-6,896,284
Dec 26, 20251.101.121.101.111.11-404,193
Dec 25, 20251.121.121.111.111.11-0.89%786,604
Dec 24, 20251.111.121.101.121.12-2,160,172
Dec 23, 20251.081.121.081.121.122.75%8,232,447
Dec 22, 20251.091.101.081.091.09-0.91%644,599
Dec 19, 20251.091.101.081.101.10-727,308
Dec 18, 20251.081.101.061.101.100.92%2,345,983
Dec 17, 20251.081.091.071.091.09-417,086
Dec 16, 20251.081.091.061.091.09-1,025,666
Dec 15, 20251.081.091.071.091.09-531,676
Dec 12, 20251.071.091.071.091.091.87%718,307
Dec 11, 20251.101.101.071.071.07-2.73%729,228
Dec 10, 20251.081.111.071.101.100.92%5,088,868
Dec 9, 20251.081.101.081.091.090.93%932,690
Dec 8, 20251.101.121.071.081.08-1.82%4,068,772
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