Skip to main content
Alpha Dhabi Holding PJSC (ADX:ALPHADHABI)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
8.05
-0.35 (-4.17%)
At close: Mar 9, 2026

Alpha Dhabi Holding PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.428.548.248.408.400.24%12,097,550
Mar 5, 20268.258.598.258.388.38-3.34%11,387,010
Mar 4, 20268.678.678.678.678.67-4.93%455,769
Feb 27, 20269.289.289.009.129.12-1.83%10,815,790
Feb 26, 20269.339.349.139.299.29-0.43%11,011,610
Feb 25, 20269.129.379.129.339.332.41%10,918,170
Feb 24, 20269.409.409.119.119.11-3.19%11,078,980
Feb 23, 20269.239.419.179.419.412.06%11,137,470
Feb 20, 20269.299.379.229.229.22-0.43%10,834,780
Feb 19, 20269.859.859.219.269.26-5.99%10,615,890
Feb 18, 20269.669.869.519.859.851.97%10,779,360
Feb 17, 20269.539.879.539.669.662.01%10,555,740
Feb 16, 20269.259.519.209.479.472.49%11,536,510
Feb 13, 20269.339.429.109.249.24-0.96%11,021,680
Feb 12, 20269.449.489.329.339.33-1.27%10,958,350
Feb 11, 20269.489.509.359.459.45-0.42%10,889,400
Feb 10, 20269.259.559.219.499.492.59%11,000,020
Feb 9, 20269.149.279.079.259.251.09%11,015,610
Feb 6, 20269.229.229.059.159.15-0.65%11,047,530
Feb 5, 20269.209.259.099.219.210.11%11,378,000
Feb 4, 20269.039.259.039.209.202.22%11,064,740
Feb 3, 20269.049.119.009.009.00-0.44%10,945,860
Feb 2, 20268.929.138.519.049.041.35%11,400,250
Jan 30, 20269.149.148.888.928.92-2.41%11,914,080
Jan 29, 20269.209.229.079.149.14-0.76%10,851,900
Jan 28, 20269.199.309.109.219.210.44%11,331,690
Jan 27, 20269.279.409.179.179.17-1.08%11,245,030
Jan 26, 20269.369.369.189.279.27-0.96%10,997,730
Jan 23, 20269.239.379.109.369.361.41%11,380,500
Jan 22, 20269.119.319.079.239.231.32%10,989,900
Jan 21, 20269.239.239.029.119.11-1.30%11,128,410
Jan 20, 20269.069.259.069.239.231.99%11,643,140
Jan 19, 20269.199.239.049.059.05-1.31%11,159,390
Jan 16, 20269.269.379.149.179.17-0.86%11,672,510
Jan 15, 20269.399.419.229.259.25-1.60%11,186,590
Jan 14, 20269.389.569.259.409.400.32%12,309,210
Jan 13, 20269.549.629.339.379.37-1.68%11,135,520
Jan 12, 20269.499.539.329.539.530.32%9,855,195
Jan 9, 20269.599.609.409.509.50-1.04%10,479,940
Jan 8, 20269.499.769.359.609.601.05%10,154,640
Jan 7, 20269.409.559.369.509.500.85%10,657,320
Jan 6, 20269.199.589.199.429.422.61%10,004,850
Jan 5, 20269.409.409.089.189.18-2.34%11,445,140
Jan 2, 20269.539.569.359.409.40-1.05%9,832,325
Dec 31, 20259.729.869.509.509.50-2.06%9,846,994
Dec 30, 20259.579.839.569.709.701.36%5,953,859
Dec 29, 20259.649.709.569.579.57-0.73%9,715,477
Dec 26, 20259.659.709.569.649.64-0.52%9,986,084
Dec 25, 20259.659.799.549.699.691.47%10,197,220
Dec 24, 20259.529.729.509.559.550.32%9,919,115
Dec 23, 20259.049.679.049.529.525.43%10,228,640
Dec 22, 20259.039.259.029.039.030.33%4,446,131
Dec 19, 20259.719.719.009.009.00-7.22%1,170,658
Dec 18, 20259.699.769.609.709.70-190,262
Dec 17, 20259.929.979.709.709.70-2.12%276,829
Dec 16, 202510.1610.169.919.919.91-2.27%326,759
Dec 15, 202510.2410.2410.0210.1410.14-0.98%86,178
Dec 12, 202510.3810.3810.1210.2410.24-1.54%230,393
Dec 11, 202510.4810.5010.3610.4010.40-0.95%189,546
Dec 10, 202510.5010.5410.3610.5010.500.77%598,984
Dec 9, 20259.6710.629.6110.4210.428.77%2,023,346
Dec 8, 20259.489.599.309.589.581.05%302,776
Dec 5, 20259.409.529.379.489.480.96%131,962
Dec 4, 20259.369.439.209.399.390.32%331,301
Dec 3, 20259.029.429.029.369.363.88%503,155
Nov 28, 20258.799.188.649.019.012.62%657,676
Nov 27, 20258.718.918.708.788.780.92%108,429
Nov 26, 20258.788.788.578.708.70-1.02%162,421
Nov 25, 20258.808.808.718.798.79-0.11%55,083
Nov 24, 20259.129.128.578.808.80-3.51%1,033,313
Nov 21, 20259.499.499.109.129.12-3.80%675,103
Nov 20, 20259.609.609.459.489.48-1.25%244,014
Nov 19, 20259.509.659.359.609.601.05%192,484
Nov 18, 20259.559.599.369.509.50-0.52%227,365
Nov 17, 20259.869.869.509.559.55-2.35%18,347,220
Nov 14, 20259.9810.009.649.789.78-2.59%664,550
Nov 13, 202510.1410.169.8910.0410.04-1.18%391,343
Nov 12, 202510.1410.3810.1210.1610.160.20%442,031
Nov 11, 202510.1810.1810.0410.1410.14-0.20%124,666
Nov 10, 20259.8910.229.8910.1610.162.83%518,782
Nov 7, 20259.859.929.829.889.880.30%195,655
Nov 6, 20259.849.969.809.859.85-157,706
Nov 5, 20259.919.919.769.859.85-0.61%141,892
Nov 4, 20259.829.999.759.919.910.71%223,861
Nov 3, 202510.0410.049.849.849.84-1.80%268,648
Oct 31, 202510.2610.289.9410.0210.02-0.79%799,777
Oct 30, 20259.8510.169.8510.1010.102.33%269,292
Oct 29, 20259.909.939.829.879.870.30%248,727
Oct 28, 202510.0010.049.829.849.84-1.60%863,875
Oct 27, 202510.0810.109.9710.0010.00-0.20%383,254
Oct 24, 202510.1810.1810.0210.0210.02-1.57%350,057
Oct 23, 202510.2210.2210.1410.1810.18-0.39%206,162
Oct 22, 202510.2410.2610.1410.2210.22-0.20%128,611
Oct 21, 202510.3010.3010.2010.2410.24-0.58%157,933
Oct 20, 202510.4810.4810.3010.3010.30-0.96%106,597
Oct 17, 202510.3810.4010.3810.4010.400.19%46,412
Oct 16, 202510.4010.4410.3810.3810.38-0.19%196,906
Oct 15, 202510.5210.5210.4010.4010.40-0.95%136,827
Oct 14, 202510.5010.5410.4010.5010.50-664,199
Oct 13, 202510.5010.5810.4410.5010.50-0.76%112,010