Skip to main content
Alpha Data PJSC (ADX:ALPHADATA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.510
0.00 (0.00%)
At close: Mar 9, 2026

Alpha Data PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.501.511.441.511.51-443,217
Mar 6, 20261.451.541.431.511.514.14%798,271
Mar 5, 20261.391.471.391.451.45-0.68%20,417,840
Mar 4, 20261.481.521.461.461.46-4.58%981,144
Feb 27, 20261.511.531.501.531.530.66%330,450
Feb 26, 20261.511.521.491.521.520.66%3,981,881
Feb 25, 20261.501.531.501.511.51-0.66%982,684
Feb 24, 20261.521.541.511.521.52-513,508
Feb 23, 20261.501.521.501.521.520.66%310,980
Feb 20, 20261.491.511.491.511.511.34%432,803
Feb 19, 20261.521.531.491.491.49-1.97%1,212,399
Feb 18, 20261.541.541.511.521.52-1.30%2,444,346
Feb 17, 20261.541.551.521.541.54-718,763
Feb 16, 20261.551.551.521.541.54-0.65%619,347
Feb 13, 20261.561.561.521.551.55-1,121,057
Feb 12, 20261.561.571.531.551.55-1.27%2,648,327
Feb 11, 20261.581.591.561.571.57-0.63%1,665,370
Feb 10, 20261.581.591.561.581.58-2,930,302
Feb 9, 20261.611.611.551.581.58-1.25%2,276,459
Feb 6, 20261.641.681.601.601.60-1.84%3,590,744
Feb 5, 20261.651.651.631.631.63-1.21%371,174
Feb 4, 20261.671.691.651.651.65-1.79%1,952,244
Feb 3, 20261.701.701.671.681.68-0.59%655,938
Feb 2, 20261.681.701.661.691.69-0.59%172,047
Jan 30, 20261.701.701.681.701.70-162,927
Jan 29, 20261.691.701.681.701.70-45,449
Jan 28, 20261.721.721.671.701.70-1.16%4,166,931
Jan 27, 20261.701.721.701.721.72-88,513
Jan 26, 20261.721.741.701.721.72-116,951
Jan 23, 20261.701.781.691.721.72-0.58%969,588
Jan 22, 20261.671.741.671.731.732.37%179,572
Jan 21, 20261.691.691.671.691.69-94,878
Jan 20, 20261.701.701.661.691.69-0.59%17,135
Jan 19, 20261.661.711.661.701.702.41%96,717
Jan 16, 20261.681.681.661.661.66-79,361
Jan 15, 20261.691.701.661.661.66-1.78%319,192
Jan 14, 20261.731.731.691.691.69-2.31%118,954
Jan 13, 20261.701.731.701.731.730.58%1,091,751
Jan 12, 20261.721.741.701.721.72-1.15%164,269
Jan 9, 20261.741.741.661.741.740.58%888,840
Jan 8, 20261.721.741.721.731.73-582,863
Jan 7, 20261.721.751.701.731.730.58%285,477
Jan 6, 20261.701.731.681.721.72-879,675
Jan 5, 20261.721.731.691.721.72-0.58%2,384,532
Jan 2, 20261.741.741.711.731.73-0.57%47,067
Dec 31, 20251.681.741.681.741.742.35%731,270
Dec 30, 20251.711.711.691.701.70-0.58%143,153
Dec 29, 20251.711.711.681.711.71-0.58%697,488
Dec 26, 20251.721.721.681.721.72-58,584
Dec 25, 20251.721.721.691.721.72-53,884
Dec 24, 20251.681.721.681.721.721.18%136,497
Dec 23, 20251.691.701.661.701.700.59%2,259,972
Dec 22, 20251.651.701.651.691.691.20%686,587
Dec 19, 20251.681.681.641.671.67-0.60%240,428
Dec 18, 20251.651.681.641.681.681.82%239,392
Dec 17, 20251.621.661.621.651.65-432,519
Dec 16, 20251.641.671.621.651.650.61%293,761
Dec 15, 20251.651.651.611.641.64-447,070
Dec 12, 20251.621.651.621.641.64-0.61%93,715
Dec 11, 20251.651.651.641.651.65-0.60%89,232
Dec 10, 20251.621.661.611.661.662.47%692,490
Dec 9, 20251.591.621.581.621.621.89%623,826
Dec 8, 20251.591.601.581.591.59-522,013
Dec 5, 20251.651.651.571.591.59-2.45%1,440,947
Dec 4, 20251.631.671.621.631.63-573,831
Dec 3, 20251.621.641.611.631.63-113,253
Nov 28, 20251.631.641.601.631.63-0.61%5,748,439
Nov 27, 20251.611.641.611.641.641.23%1,087,211
Nov 26, 20251.621.641.611.621.62-658,963
Nov 25, 20251.621.641.601.621.621.89%895,061
Nov 24, 20251.601.631.591.591.59-0.63%131,169
Nov 21, 20251.611.611.571.601.60-2.44%2,125,180
Nov 20, 20251.611.651.601.641.642.50%384,610
Nov 19, 20251.601.621.571.601.600.63%1,129,430
Nov 18, 20251.591.591.571.591.59-1,216,829
Nov 17, 20251.541.591.541.591.592.58%429,612
Nov 14, 20251.591.591.521.551.55-2.52%1,430,743
Nov 13, 20251.651.661.571.591.59-3.64%2,768,201
Nov 12, 20251.681.681.651.651.65-1.79%591,902
Nov 11, 20251.691.701.661.681.68-1.18%911,124
Nov 10, 20251.711.711.671.701.70-1.16%635,416
Nov 7, 20251.691.731.691.721.72-0.58%179,035
Nov 6, 20251.721.731.711.731.730.58%265,649
Nov 5, 20251.721.721.721.721.72-2,060
Nov 4, 20251.741.751.711.721.72-1.71%772,123
Nov 3, 20251.771.771.721.751.75-0.57%891,735
Oct 31, 20251.751.761.721.761.760.57%622,528
Oct 30, 20251.761.761.751.751.75-0.57%2,204,579
Oct 29, 20251.741.771.741.761.76-0.56%265,782
Oct 28, 20251.761.771.721.771.770.57%5,412,182
Oct 27, 20251.711.771.711.761.762.92%2,243,859
Oct 24, 20251.711.711.691.711.71-269,188
Oct 23, 20251.681.721.661.711.711.79%1,462,065
Oct 22, 20251.641.681.641.681.680.60%691,999
Oct 21, 20251.661.671.621.671.67-0.60%4,924,072
Oct 20, 20251.681.681.671.681.68-563,979
Oct 17, 20251.681.681.651.681.68-2.33%834,735
Oct 16, 20251.721.741.691.721.66-1,188,524
Oct 15, 20251.711.721.701.721.660.58%304,962
Oct 14, 20251.701.731.701.711.65-0.58%631,018