Alpha Data PJSC (ADX:ALPHADATA)
United Arab Emirates
· Delayed Price · Currency is AED 1.480
+0.010 (0.68%)
At close: Apr 28, 2026
Alpha Data PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 136,553 |
| Apr 27, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 134,306 |
| Apr 24, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 169,715 |
| Apr 23, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 100,447 |
| Apr 22, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 2,254,920 |
| Apr 21, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 103,566 |
| Apr 20, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 2,233,905 |
| Apr 17, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 114,754 |
| Apr 16, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 183,207 |
| Apr 15, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 473,533 |
| Apr 14, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 1,466,206 |
| Apr 13, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 124,584 |
| Apr 10, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -2.65% | 274,879 |
| Apr 9, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.45 | -1.31% | 311,065 |
| Apr 8, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.46 | 3.38% | 202,318 |
| Apr 7, 2026 | 1.51 | 1.53 | 1.48 | 1.48 | 1.42 | -3.27% | 271,177 |
| Apr 6, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.46 | 0.66% | 163,223 |
| Apr 3, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.45 | 2.70% | 85,379 |
| Apr 2, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.42 | -0.67% | 83,825 |
| Apr 1, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.43 | - | 45,177 |
| Mar 31, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.43 | - | 99,121 |
| Mar 30, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.43 | -1.32% | 484,906 |
| Mar 27, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.45 | 1.34% | 79,206 |
| Mar 26, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.43 | - | 44,125 |
| Mar 25, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.43 | 1.36% | 196,523 |
| Mar 24, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.41 | 2.80% | 42,335 |
| Mar 23, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.37 | -3.38% | 376,944 |
| Mar 18, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.42 | 0.68% | 148,820 |
| Mar 17, 2026 | 1.45 | 1.51 | 1.44 | 1.47 | 1.41 | 1.38% | 1,849,203 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.39 | -4.61% | 676,176 |
| Mar 13, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.45 | - | 555,699 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.49 | 1.52 | 1.45 | 0.66% | 155,082 |
| Mar 11, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.45 | -1.95% | 275,860 |
| Mar 10, 2026 | 1.52 | 1.54 | 1.47 | 1.54 | 1.47 | 1.99% | 499,255 |
| Mar 9, 2026 | 1.50 | 1.51 | 1.44 | 1.51 | 1.45 | - | 443,217 |
| Mar 6, 2026 | 1.45 | 1.54 | 1.43 | 1.51 | 1.45 | 4.14% | 798,271 |
| Mar 5, 2026 | 1.39 | 1.47 | 1.39 | 1.45 | 1.39 | -0.68% | 20,417,840 |
| Mar 4, 2026 | 1.48 | 1.52 | 1.46 | 1.46 | 1.40 | -4.58% | 981,144 |
| Feb 27, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.46 | 0.66% | 330,450 |
| Feb 26, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.45 | 0.66% | 3,981,881 |
| Feb 25, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.45 | -0.66% | 982,684 |
| Feb 24, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.45 | - | 513,508 |
| Feb 23, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.45 | 0.66% | 310,980 |
| Feb 20, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.45 | 1.34% | 432,803 |
| Feb 19, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.43 | -1.97% | 1,212,399 |
| Feb 18, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.45 | -1.30% | 2,444,346 |
| Feb 17, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.47 | - | 718,763 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.47 | -0.65% | 619,347 |
| Feb 13, 2026 | 1.56 | 1.56 | 1.52 | 1.55 | 1.48 | - | 1,121,057 |
| Feb 12, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.48 | -1.27% | 2,648,327 |
| Feb 11, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.50 | -0.63% | 1,665,370 |
| Feb 10, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.51 | - | 2,930,302 |
| Feb 9, 2026 | 1.61 | 1.61 | 1.55 | 1.58 | 1.51 | -1.25% | 2,276,459 |
| Feb 6, 2026 | 1.64 | 1.68 | 1.60 | 1.60 | 1.53 | -1.84% | 3,590,744 |
| Feb 5, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.56 | -1.21% | 371,174 |
| Feb 4, 2026 | 1.67 | 1.69 | 1.65 | 1.65 | 1.58 | -1.79% | 1,952,244 |
| Feb 3, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.61 | -0.59% | 655,938 |
| Feb 2, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.62 | -0.59% | 172,047 |
| Jan 30, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.63 | - | 162,927 |
| Jan 29, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.63 | - | 45,449 |
| Jan 28, 2026 | 1.72 | 1.72 | 1.67 | 1.70 | 1.63 | -1.16% | 4,166,931 |
| Jan 27, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.65 | - | 88,513 |
| Jan 26, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.65 | - | 116,951 |
| Jan 23, 2026 | 1.70 | 1.78 | 1.69 | 1.72 | 1.65 | -0.58% | 969,588 |
| Jan 22, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.66 | 2.37% | 179,572 |
| Jan 21, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.62 | - | 94,878 |
| Jan 20, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.62 | -0.59% | 17,135 |
| Jan 19, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.63 | 2.41% | 96,717 |
| Jan 16, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.59 | - | 79,361 |
| Jan 15, 2026 | 1.69 | 1.70 | 1.66 | 1.66 | 1.59 | -1.78% | 319,192 |
| Jan 14, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.62 | -2.31% | 118,954 |
| Jan 13, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.66 | 0.58% | 1,091,751 |
| Jan 12, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.65 | -1.15% | 164,269 |
| Jan 9, 2026 | 1.74 | 1.74 | 1.66 | 1.74 | 1.67 | 0.58% | 888,840 |
| Jan 8, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.66 | - | 582,863 |
| Jan 7, 2026 | 1.72 | 1.75 | 1.70 | 1.73 | 1.66 | 0.58% | 285,477 |
| Jan 6, 2026 | 1.70 | 1.73 | 1.68 | 1.72 | 1.65 | - | 879,675 |
| Jan 5, 2026 | 1.72 | 1.73 | 1.69 | 1.72 | 1.65 | -0.58% | 2,384,532 |
| Jan 2, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.66 | -0.57% | 47,067 |
| Dec 31, 2025 | 1.68 | 1.74 | 1.68 | 1.74 | 1.67 | 2.35% | 731,270 |
| Dec 30, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.63 | -0.58% | 143,153 |
| Dec 29, 2025 | 1.71 | 1.71 | 1.68 | 1.71 | 1.64 | -0.58% | 697,488 |
| Dec 26, 2025 | 1.72 | 1.72 | 1.68 | 1.72 | 1.65 | - | 58,584 |
| Dec 25, 2025 | 1.72 | 1.72 | 1.69 | 1.72 | 1.65 | - | 53,884 |
| Dec 24, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.65 | 1.18% | 136,497 |
| Dec 23, 2025 | 1.69 | 1.70 | 1.66 | 1.70 | 1.63 | 0.59% | 2,259,972 |
| Dec 22, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.62 | 1.20% | 686,587 |
| Dec 19, 2025 | 1.68 | 1.68 | 1.64 | 1.67 | 1.60 | -0.60% | 240,428 |
| Dec 18, 2025 | 1.65 | 1.68 | 1.64 | 1.68 | 1.61 | 1.82% | 239,392 |
| Dec 17, 2025 | 1.62 | 1.66 | 1.62 | 1.65 | 1.58 | - | 432,519 |
| Dec 16, 2025 | 1.64 | 1.67 | 1.62 | 1.65 | 1.58 | 0.61% | 293,761 |
| Dec 15, 2025 | 1.65 | 1.65 | 1.61 | 1.64 | 1.57 | - | 447,070 |
| Dec 12, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.57 | -0.61% | 93,715 |
| Dec 11, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.58 | -0.60% | 89,232 |
| Dec 10, 2025 | 1.62 | 1.66 | 1.61 | 1.66 | 1.59 | 2.47% | 692,490 |
| Dec 9, 2025 | 1.59 | 1.62 | 1.58 | 1.62 | 1.55 | 1.89% | 623,826 |
| Dec 8, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.52 | - | 522,013 |
| Dec 5, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.52 | -2.45% | 1,440,947 |
| Dec 4, 2025 | 1.63 | 1.67 | 1.62 | 1.63 | 1.56 | - | 573,831 |
| Dec 3, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.56 | - | 113,253 |