Alpha Data PJSC (ADX:ALPHADATA)
United Arab Emirates
· Delayed Price · Currency is AED 1.590
-0.040 (-2.45%)
At close: Dec 5, 2025
Alpha Data PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -2.45% | 1,440,947 |
| Dec 4, 2025 | 1.63 | 1.67 | 1.62 | 1.63 | 1.63 | - | 573,831 |
| Dec 3, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | - | 113,253 |
| Nov 28, 2025 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 5,748,439 |
| Nov 27, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 1,087,211 |
| Nov 26, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 658,963 |
| Nov 25, 2025 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | 1.89% | 895,061 |
| Nov 24, 2025 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | -0.63% | 131,169 |
| Nov 21, 2025 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -2.44% | 2,125,180 |
| Nov 20, 2025 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 384,610 |
| Nov 19, 2025 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | 0.63% | 1,129,430 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | - | 1,216,829 |
| Nov 17, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 2.58% | 429,612 |
| Nov 14, 2025 | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | -2.52% | 1,430,743 |
| Nov 13, 2025 | 1.65 | 1.66 | 1.57 | 1.59 | 1.59 | -3.64% | 2,768,201 |
| Nov 12, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 591,902 |
| Nov 11, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 911,124 |
| Nov 10, 2025 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | -1.16% | 635,416 |
| Nov 7, 2025 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | -0.58% | 179,035 |
| Nov 6, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 265,649 |
| Nov 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 2,060 |
| Nov 4, 2025 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -1.71% | 772,123 |
| Nov 3, 2025 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -0.57% | 891,735 |
| Oct 31, 2025 | 1.75 | 1.76 | 1.72 | 1.76 | 1.76 | 0.57% | 622,528 |
| Oct 30, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 2,204,579 |
| Oct 29, 2025 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 265,782 |
| Oct 28, 2025 | 1.76 | 1.77 | 1.72 | 1.77 | 1.77 | 0.57% | 5,412,182 |
| Oct 27, 2025 | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | 2.92% | 2,243,859 |
| Oct 24, 2025 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | - | 269,188 |
| Oct 23, 2025 | 1.68 | 1.72 | 1.66 | 1.71 | 1.71 | 1.79% | 1,462,065 |
| Oct 22, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | 691,999 |
| Oct 21, 2025 | 1.66 | 1.67 | 1.62 | 1.67 | 1.67 | -0.60% | 4,924,072 |
| Oct 20, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 563,979 |
| Oct 17, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | -2.33% | 834,735 |
| Oct 16, 2025 | 1.72 | 1.74 | 1.69 | 1.72 | 1.66 | - | 1,188,524 |
| Oct 15, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.66 | 0.58% | 304,962 |
| Oct 14, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.65 | -0.58% | 631,018 |
| Oct 13, 2025 | 1.72 | 1.72 | 1.69 | 1.72 | 1.66 | - | 756,716 |
| Oct 10, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.66 | -0.58% | 285,037 |
| Oct 9, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.66 | 1.76% | 1,605,620 |
| Oct 8, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.64 | 0.59% | 140,046 |
| Oct 7, 2025 | 1.70 | 1.71 | 1.67 | 1.69 | 1.63 | -0.59% | 327,297 |
| Oct 6, 2025 | 1.66 | 1.73 | 1.65 | 1.70 | 1.64 | 3.03% | 1,764,817 |
| Oct 3, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.59 | -1.20% | 110,788 |
| Oct 2, 2025 | 1.65 | 1.69 | 1.64 | 1.67 | 1.61 | -0.60% | 597,264 |
| Oct 1, 2025 | 1.65 | 1.68 | 1.63 | 1.68 | 1.62 | 2.44% | 963,495 |
| Sep 30, 2025 | 1.67 | 1.70 | 1.64 | 1.64 | 1.58 | -1.80% | 2,108,822 |
| Sep 29, 2025 | 1.70 | 1.71 | 1.66 | 1.67 | 1.61 | -2.34% | 993,146 |
| Sep 26, 2025 | 1.72 | 1.72 | 1.69 | 1.71 | 1.65 | -0.58% | 307,341 |
| Sep 25, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.66 | 1.18% | 1,075,227 |
| Sep 24, 2025 | 1.73 | 1.74 | 1.70 | 1.70 | 1.64 | -2.30% | 1,598,969 |
| Sep 23, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.67 | -1.14% | 771,562 |
| Sep 22, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.69 | - | 455,139 |
| Sep 19, 2025 | 1.76 | 1.76 | 1.74 | 1.76 | 1.69 | - | 706,126 |
| Sep 18, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.69 | -0.56% | 297,594 |
| Sep 17, 2025 | 1.77 | 1.77 | 1.73 | 1.77 | 1.70 | - | 800,597 |
| Sep 16, 2025 | 1.78 | 1.78 | 1.73 | 1.77 | 1.70 | -0.56% | 2,289,053 |
| Sep 15, 2025 | 1.77 | 1.78 | 1.75 | 1.78 | 1.71 | 0.56% | 2,860,437 |
| Sep 12, 2025 | 1.78 | 1.78 | 1.74 | 1.77 | 1.70 | - | 379,756 |
| Sep 11, 2025 | 1.73 | 1.77 | 1.71 | 1.77 | 1.70 | 2.31% | 964,174 |
| Sep 10, 2025 | 1.73 | 1.73 | 1.70 | 1.73 | 1.66 | - | 209,673 |
| Sep 9, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.66 | - | 794,837 |
| Sep 8, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.66 | -0.57% | 98,345 |
| Sep 4, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.67 | -0.57% | 249,056 |
| Sep 3, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.68 | - | 41,473 |
| Sep 2, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.68 | 0.57% | 226,522 |
| Sep 1, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.67 | -0.57% | 712,913 |
| Aug 29, 2025 | 1.77 | 1.78 | 1.74 | 1.75 | 1.68 | -1.13% | 542,387 |
| Aug 28, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.70 | 0.57% | 362,746 |
| Aug 27, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.69 | -1.12% | 449,538 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.71 | -0.56% | 1,161,755 |
| Aug 25, 2025 | 1.79 | 1.80 | 1.76 | 1.79 | 1.72 | - | 1,286,673 |
| Aug 22, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.72 | 1.13% | 625,868 |
| Aug 21, 2025 | 1.77 | 1.77 | 1.74 | 1.77 | 1.70 | -0.56% | 346,203 |
| Aug 20, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.71 | 1.14% | 681,152 |
| Aug 19, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.69 | - | 312,502 |
| Aug 18, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.69 | - | 532,529 |
| Aug 15, 2025 | 1.76 | 1.77 | 1.73 | 1.76 | 1.69 | 0.57% | 841,951 |
| Aug 14, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.68 | - | 778,051 |
| Aug 13, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.68 | -2.23% | 3,437,878 |
| Aug 12, 2025 | 1.79 | 1.84 | 1.79 | 1.79 | 1.72 | - | 1,491,136 |
| Aug 11, 2025 | 1.80 | 1.81 | 1.77 | 1.79 | 1.72 | -1.10% | 1,459,839 |
| Aug 8, 2025 | 1.78 | 1.85 | 1.78 | 1.81 | 1.74 | 1.69% | 12,520,000 |
| Aug 7, 2025 | 1.76 | 1.79 | 1.75 | 1.78 | 1.71 | 1.14% | 1,352,251 |
| Aug 6, 2025 | 1.76 | 1.76 | 1.73 | 1.76 | 1.69 | - | 335,653 |
| Aug 5, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.69 | 0.57% | 1,291,043 |
| Aug 4, 2025 | 1.78 | 1.78 | 1.74 | 1.75 | 1.68 | -1.69% | 1,180,133 |
| Aug 1, 2025 | 1.76 | 1.79 | 1.74 | 1.78 | 1.71 | 1.14% | 6,670,492 |
| Jul 31, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.69 | 1.73% | 813,232 |
| Jul 30, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.66 | -0.57% | 513,353 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.67 | -1.69% | 256,754 |
| Jul 28, 2025 | 1.73 | 1.77 | 1.72 | 1.77 | 1.70 | 1.72% | 528,702 |
| Jul 25, 2025 | 1.77 | 1.77 | 1.71 | 1.74 | 1.67 | -0.57% | 1,620,472 |
| Jul 24, 2025 | 1.74 | 1.78 | 1.73 | 1.75 | 1.68 | - | 1,354,448 |
| Jul 23, 2025 | 1.72 | 1.75 | 1.71 | 1.75 | 1.68 | 0.57% | 1,117,753 |
| Jul 22, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.67 | -0.57% | 2,062,216 |
| Jul 21, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.68 | - | 686,366 |
| Jul 18, 2025 | 1.73 | 1.77 | 1.72 | 1.75 | 1.68 | 1.16% | 1,142,406 |
| Jul 17, 2025 | 1.75 | 1.77 | 1.72 | 1.73 | 1.66 | -1.14% | 1,375,241 |
| Jul 16, 2025 | 1.76 | 1.78 | 1.73 | 1.75 | 1.68 | 1.16% | 1,804,565 |