Skip to main content
Alef Education Holding plc (ADX:ALEFEDT)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.982
-0.004 (-0.41%)
At close: Apr 29, 2026

Alef Education Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.980.990.980.990.99-0.20%251,649
Apr 27, 20260.980.990.980.990.990.71%203,320
Apr 24, 20260.990.990.980.980.98-0.20%485,213
Apr 23, 20260.990.990.980.980.98-0.71%173,482
Apr 22, 20261.001.000.980.990.99-631,142
Apr 21, 20261.001.000.970.990.99-1.00%533,165
Apr 20, 20261.001.001.001.001.00-606,657
Apr 17, 20261.011.021.001.001.00-0.99%632,023
Apr 16, 20261.001.011.001.011.011.20%771,961
Apr 15, 20260.991.000.981.001.001.11%335,410
Apr 14, 20260.980.990.970.990.991.65%919,227
Apr 13, 20260.990.990.970.970.97-2.22%571,143
Apr 10, 20261.001.000.980.990.99-0.50%424,919
Apr 9, 20261.011.010.991.001.00-4.04%1,260,727
Apr 8, 20261.041.071.021.040.941.96%5,464,925
Apr 7, 20261.021.021.001.020.930.99%958,506
Apr 6, 20261.041.041.011.010.92-2.88%843,058
Apr 3, 20261.061.061.031.040.94-1.89%2,334,501
Apr 2, 20261.051.061.021.060.96-1,322,408
Apr 1, 20261.051.061.041.060.960.95%516,727
Mar 31, 20261.031.051.021.050.952.94%817,666
Mar 30, 20261.021.051.011.020.93-0.97%764,094
Mar 27, 20261.041.041.021.030.93-328,413
Mar 26, 20261.061.061.021.030.93-3.74%692,336
Mar 25, 20261.041.071.031.070.972.88%2,820,454
Mar 24, 20261.011.040.991.040.942.97%2,150,817
Mar 23, 20261.031.030.981.010.92-1.94%1,784,015
Mar 18, 20261.001.030.991.030.933.00%2,199,151
Mar 17, 20260.971.000.971.000.913.09%1,271,637
Mar 16, 20260.980.990.960.970.88-1.32%1,232,900
Mar 13, 20260.970.980.950.980.893.15%1,034,669
Mar 12, 20260.990.990.950.950.86-3.74%973,038
Mar 11, 20261.001.030.980.990.90-1.00%1,145,823
Mar 10, 20260.931.000.931.000.916.04%1,718,299
Mar 9, 20260.940.940.930.940.86-0.74%836,388
Mar 6, 20260.950.960.910.950.860.11%3,139,550
Mar 5, 20260.930.970.910.950.86-0.11%4,252,841
Mar 4, 20260.960.960.950.950.86-5.00%1,117,047
Feb 27, 20261.021.030.991.000.91-2.91%4,313,981
Feb 26, 20261.031.041.021.030.93-516,307
Feb 25, 20261.031.041.031.030.93-504,847
Feb 24, 20261.041.041.031.030.93-0.96%642,399
Feb 23, 20261.041.051.031.040.94-834,073
Feb 20, 20261.051.051.031.040.94-0.95%344,292
Feb 19, 20261.061.061.031.050.95-0.94%996,378
Feb 18, 20261.061.061.041.060.96-2,329,025
Feb 17, 20261.051.061.051.060.960.95%1,219,347
Feb 16, 20261.061.071.051.050.95-0.94%1,966,259
Feb 13, 20261.051.061.041.060.960.95%1,377,823
Feb 12, 20261.061.061.041.050.95-3,660,797
Feb 11, 20261.051.071.051.050.95-0.94%2,553,632
Feb 10, 20261.061.061.051.060.96-2,192,584
Feb 9, 20261.051.061.041.060.960.95%2,046,409
Feb 6, 20261.031.051.031.050.951.94%1,949,530
Feb 5, 20261.041.051.031.030.93-1,760,068
Feb 4, 20261.031.041.021.030.93-608,433
Feb 3, 20261.031.041.031.030.93-579,488
Feb 2, 20261.031.041.021.030.93-2,159,464
Jan 30, 20261.031.041.031.030.93-0.96%3,467,022
Jan 29, 20261.031.041.031.040.940.97%3,785,525
Jan 28, 20261.031.051.031.030.93-2,297,504
Jan 27, 20261.041.051.031.030.93-0.96%7,869,252
Jan 26, 20261.051.051.031.040.94-1.89%1,785,984
Jan 23, 20261.051.061.041.060.960.95%1,473,953
Jan 22, 20261.051.051.041.050.95-0.94%3,124,931
Jan 21, 20261.041.061.031.060.961.92%842,548
Jan 20, 20261.051.061.041.040.94-1.89%906,575
Jan 19, 20261.061.071.041.060.96-0.93%3,182,144
Jan 16, 20261.071.081.061.070.97-954,028
Jan 15, 20261.081.091.071.070.97-595,376
Jan 14, 20261.081.101.071.070.97-0.93%2,832,326
Jan 13, 20261.081.091.071.080.98-0.92%591,600
Jan 12, 20261.071.091.071.090.990.93%279,951
Jan 9, 20261.081.091.071.080.98-0.92%287,487
Jan 8, 20261.081.091.071.090.990.93%504,009
Jan 7, 20261.081.101.081.080.98-1,079,622
Jan 6, 20261.081.091.081.080.98-140,960
Jan 5, 20261.091.091.071.080.98-0.92%713,015
Jan 2, 20261.101.101.091.090.99-0.91%243,245
Dec 31, 20251.091.111.091.101.000.92%2,176,622
Dec 30, 20251.111.111.081.090.99-1.80%1,952,625
Dec 29, 20251.111.121.091.111.01-6,896,284
Dec 26, 20251.101.121.101.111.01-404,193
Dec 25, 20251.121.121.111.111.01-0.89%786,604
Dec 24, 20251.111.121.101.121.02-2,160,172
Dec 23, 20251.081.121.081.121.022.75%8,232,447
Dec 22, 20251.091.101.081.090.99-0.91%644,599
Dec 19, 20251.091.101.081.101.00-727,308
Dec 18, 20251.081.101.061.101.000.92%2,345,983
Dec 17, 20251.081.091.071.090.99-417,086
Dec 16, 20251.081.091.061.090.99-1,025,666
Dec 15, 20251.081.091.071.090.99-531,676
Dec 12, 20251.071.091.071.090.991.87%718,307
Dec 11, 20251.101.101.071.070.97-2.73%729,228
Dec 10, 20251.081.111.071.101.000.92%5,088,868
Dec 9, 20251.081.101.081.090.990.93%932,690
Dec 8, 20251.101.121.071.080.98-1.82%4,068,772
Dec 5, 20251.091.101.061.101.00-1,453,412
Dec 4, 20251.111.111.081.101.00-0.90%2,085,202
Dec 3, 20251.101.121.091.111.01-1,507,195