Alpha Dhabi Holding PJSC (ADX:ALPHADHABI)
United Arab Emirates
· Delayed Price · Currency is AED 9.48
+0.09 (0.96%)
At close: Dec 5, 2025
Alpha Dhabi Holding PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.40 | 9.52 | 9.37 | 9.48 | 9.48 | 0.96% | 131,962 |
| Dec 4, 2025 | 9.36 | 9.43 | 9.20 | 9.39 | 9.39 | 0.32% | 331,301 |
| Dec 3, 2025 | 9.02 | 9.42 | 9.02 | 9.36 | 9.36 | 3.88% | 503,155 |
| Nov 28, 2025 | 8.79 | 9.18 | 8.64 | 9.01 | 9.01 | 2.62% | 657,676 |
| Nov 27, 2025 | 8.71 | 8.91 | 8.70 | 8.78 | 8.78 | 0.92% | 108,429 |
| Nov 26, 2025 | 8.78 | 8.78 | 8.57 | 8.70 | 8.70 | -1.02% | 162,421 |
| Nov 25, 2025 | 8.80 | 8.80 | 8.71 | 8.79 | 8.79 | -0.11% | 55,083 |
| Nov 24, 2025 | 9.12 | 9.12 | 8.57 | 8.80 | 8.80 | -3.51% | 1,033,313 |
| Nov 21, 2025 | 9.49 | 9.49 | 9.10 | 9.12 | 9.12 | -3.80% | 675,103 |
| Nov 20, 2025 | 9.60 | 9.60 | 9.45 | 9.48 | 9.48 | -1.25% | 244,014 |
| Nov 19, 2025 | 9.50 | 9.65 | 9.35 | 9.60 | 9.60 | 1.05% | 192,484 |
| Nov 18, 2025 | 9.55 | 9.59 | 9.36 | 9.50 | 9.50 | -0.52% | 227,365 |
| Nov 17, 2025 | 9.86 | 9.86 | 9.50 | 9.55 | 9.55 | -2.35% | 18,347,220 |
| Nov 14, 2025 | 9.98 | 10.00 | 9.64 | 9.78 | 9.78 | -2.59% | 664,550 |
| Nov 13, 2025 | 10.14 | 10.16 | 9.89 | 10.04 | 10.04 | -1.18% | 391,343 |
| Nov 12, 2025 | 10.14 | 10.38 | 10.12 | 10.16 | 10.16 | 0.20% | 442,031 |
| Nov 11, 2025 | 10.18 | 10.18 | 10.04 | 10.14 | 10.14 | -0.20% | 124,666 |
| Nov 10, 2025 | 9.89 | 10.22 | 9.89 | 10.16 | 10.16 | 2.83% | 518,782 |
| Nov 7, 2025 | 9.85 | 9.92 | 9.82 | 9.88 | 9.88 | 0.30% | 195,655 |
| Nov 6, 2025 | 9.84 | 9.96 | 9.80 | 9.85 | 9.85 | - | 157,706 |
| Nov 5, 2025 | 9.91 | 9.91 | 9.76 | 9.85 | 9.85 | -0.61% | 141,892 |
| Nov 4, 2025 | 9.82 | 9.99 | 9.75 | 9.91 | 9.91 | 0.71% | 223,861 |
| Nov 3, 2025 | 10.04 | 10.04 | 9.84 | 9.84 | 9.84 | -1.80% | 268,648 |
| Oct 31, 2025 | 10.26 | 10.28 | 9.94 | 10.02 | 10.02 | -0.79% | 799,777 |
| Oct 30, 2025 | 9.85 | 10.16 | 9.85 | 10.10 | 10.10 | 2.33% | 269,292 |
| Oct 29, 2025 | 9.90 | 9.93 | 9.82 | 9.87 | 9.87 | 0.30% | 248,727 |
| Oct 28, 2025 | 10.00 | 10.04 | 9.82 | 9.84 | 9.84 | -1.60% | 863,875 |
| Oct 27, 2025 | 10.08 | 10.10 | 9.97 | 10.00 | 10.00 | -0.20% | 383,254 |
| Oct 24, 2025 | 10.18 | 10.18 | 10.02 | 10.02 | 10.02 | -1.57% | 350,057 |
| Oct 23, 2025 | 10.22 | 10.22 | 10.14 | 10.18 | 10.18 | -0.39% | 206,162 |
| Oct 22, 2025 | 10.24 | 10.26 | 10.14 | 10.22 | 10.22 | -0.20% | 128,611 |
| Oct 21, 2025 | 10.30 | 10.30 | 10.20 | 10.24 | 10.24 | -0.58% | 157,933 |
| Oct 20, 2025 | 10.48 | 10.48 | 10.30 | 10.30 | 10.30 | -0.96% | 106,597 |
| Oct 17, 2025 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | 0.19% | 46,412 |
| Oct 16, 2025 | 10.40 | 10.44 | 10.38 | 10.38 | 10.38 | -0.19% | 196,906 |
| Oct 15, 2025 | 10.52 | 10.52 | 10.40 | 10.40 | 10.40 | -0.95% | 136,827 |
| Oct 14, 2025 | 10.50 | 10.54 | 10.40 | 10.50 | 10.50 | - | 664,199 |
| Oct 13, 2025 | 10.50 | 10.58 | 10.44 | 10.50 | 10.50 | -0.76% | 112,010 |
| Oct 10, 2025 | 10.46 | 10.60 | 10.44 | 10.58 | 10.58 | 1.15% | 262,653 |
| Oct 9, 2025 | 10.56 | 10.64 | 10.40 | 10.46 | 10.46 | -1.13% | 363,799 |
| Oct 8, 2025 | 10.52 | 10.64 | 10.40 | 10.58 | 10.58 | 0.57% | 751,542 |
| Oct 7, 2025 | 10.54 | 10.56 | 10.48 | 10.52 | 10.52 | - | 239,634 |
| Oct 6, 2025 | 10.60 | 10.62 | 10.52 | 10.52 | 10.52 | -0.75% | 176,342 |
| Oct 3, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 55,119 |
| Oct 2, 2025 | 10.64 | 10.76 | 10.62 | 10.70 | 10.70 | 0.75% | 292,030 |
| Oct 1, 2025 | 10.54 | 10.68 | 10.52 | 10.62 | 10.62 | 0.95% | 137,191 |
| Sep 30, 2025 | 10.64 | 10.64 | 10.44 | 10.52 | 10.52 | -0.94% | 196,060 |
| Sep 29, 2025 | 10.58 | 10.70 | 10.58 | 10.62 | 10.62 | 0.57% | 118,810 |
| Sep 26, 2025 | 10.52 | 10.60 | 10.40 | 10.56 | 10.56 | 0.57% | 277,513 |
| Sep 25, 2025 | 10.42 | 10.58 | 10.40 | 10.50 | 10.50 | - | 197,272 |
| Sep 24, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | - | 258,844 |
| Sep 23, 2025 | 10.32 | 10.64 | 10.32 | 10.50 | 10.50 | 1.74% | 919,671 |
| Sep 22, 2025 | 10.34 | 10.46 | 10.28 | 10.32 | 10.32 | 0.19% | 284,035 |
| Sep 19, 2025 | 10.50 | 10.74 | 10.30 | 10.30 | 10.30 | -0.96% | 2,052,623 |
| Sep 18, 2025 | 10.24 | 10.54 | 10.20 | 10.40 | 10.40 | 1.56% | 1,237,786 |
| Sep 17, 2025 | 10.46 | 10.66 | 10.20 | 10.24 | 10.24 | -1.92% | 766,575 |
| Sep 16, 2025 | 10.64 | 10.64 | 10.38 | 10.44 | 10.44 | -1.32% | 248,306 |
| Sep 15, 2025 | 10.52 | 10.72 | 10.50 | 10.58 | 10.58 | 0.57% | 359,822 |
| Sep 12, 2025 | 10.62 | 10.62 | 10.42 | 10.52 | 10.52 | -0.94% | 490,331 |
| Sep 11, 2025 | 10.80 | 10.90 | 10.62 | 10.62 | 10.62 | -1.48% | 747,291 |
| Sep 10, 2025 | 10.86 | 10.86 | 10.72 | 10.78 | 10.78 | -0.74% | 186,334 |
| Sep 9, 2025 | 10.82 | 10.94 | 10.80 | 10.86 | 10.86 | 0.37% | 143,846 |
| Sep 8, 2025 | 10.80 | 10.96 | 10.76 | 10.82 | 10.82 | 0.19% | 480,480 |
| Sep 4, 2025 | 10.96 | 11.04 | 10.80 | 10.80 | 10.80 | -1.10% | 392,639 |
| Sep 3, 2025 | 11.08 | 11.30 | 10.92 | 10.92 | 10.92 | -0.55% | 416,758 |
| Sep 2, 2025 | 11.12 | 11.20 | 10.80 | 10.98 | 10.98 | -1.08% | 1,080,157 |
| Sep 1, 2025 | 11.30 | 11.30 | 11.08 | 11.10 | 11.10 | -1.77% | 188,518 |
| Aug 29, 2025 | 11.42 | 11.42 | 11.22 | 11.30 | 11.30 | -1.05% | 131,129 |
| Aug 28, 2025 | 11.56 | 11.58 | 11.30 | 11.42 | 11.42 | -1.55% | 223,033 |
| Aug 27, 2025 | 11.54 | 11.60 | 11.42 | 11.60 | 11.60 | 0.17% | 368,587 |
| Aug 26, 2025 | 11.54 | 11.64 | 11.54 | 11.58 | 11.58 | 0.17% | 124,961 |
| Aug 25, 2025 | 11.72 | 11.72 | 11.54 | 11.56 | 11.56 | -0.86% | 157,336 |
| Aug 22, 2025 | 11.72 | 11.72 | 11.66 | 11.66 | 11.66 | 0.34% | 85,155 |
| Aug 21, 2025 | 11.64 | 11.82 | 11.60 | 11.62 | 11.62 | -0.17% | 134,039 |
| Aug 20, 2025 | 11.84 | 11.84 | 11.64 | 11.64 | 11.64 | -1.36% | 161,676 |
| Aug 19, 2025 | 11.58 | 11.80 | 11.54 | 11.80 | 11.80 | 1.72% | 301,165 |
| Aug 18, 2025 | 11.64 | 11.74 | 11.52 | 11.60 | 11.60 | -0.17% | 124,332 |
| Aug 15, 2025 | 11.76 | 11.80 | 11.60 | 11.62 | 11.62 | -0.68% | 253,876 |
| Aug 14, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 1,778,348 |
| Aug 13, 2025 | 11.80 | 11.88 | 11.78 | 11.80 | 11.80 | -0.17% | 234,419 |
| Aug 12, 2025 | 11.96 | 11.96 | 11.78 | 11.82 | 11.82 | -0.51% | 411,310 |
| Aug 11, 2025 | 11.98 | 11.98 | 11.84 | 11.88 | 11.88 | -0.17% | 515,311 |
| Aug 8, 2025 | 12.04 | 12.04 | 11.88 | 11.90 | 11.90 | -1.65% | 314,270 |
| Aug 7, 2025 | 12.10 | 12.18 | 12.00 | 12.10 | 12.10 | - | 63,426 |
| Aug 6, 2025 | 12.24 | 12.24 | 11.94 | 12.10 | 12.10 | -1.14% | 442,769 |
| Aug 5, 2025 | 12.24 | 12.26 | 12.20 | 12.24 | 12.24 | - | 95,488 |
| Aug 4, 2025 | 12.36 | 12.36 | 12.22 | 12.24 | 12.24 | -0.97% | 314,324 |
| Aug 1, 2025 | 12.44 | 12.60 | 12.30 | 12.36 | 12.36 | -0.64% | 1,104,978 |
| Jul 31, 2025 | 12.30 | 12.50 | 12.30 | 12.44 | 12.44 | 1.14% | 1,056,600 |
| Jul 30, 2025 | 12.20 | 12.32 | 12.20 | 12.30 | 12.30 | 0.99% | 747,246 |
| Jul 29, 2025 | 12.06 | 12.26 | 12.02 | 12.18 | 12.18 | 1.33% | 1,088,175 |
| Jul 28, 2025 | 12.08 | 12.12 | 12.00 | 12.02 | 12.02 | -0.50% | 1,308,108 |
| Jul 25, 2025 | 12.12 | 12.12 | 12.02 | 12.08 | 12.08 | -0.33% | 184,088 |
| Jul 24, 2025 | 12.08 | 12.12 | 12.00 | 12.12 | 12.12 | 0.33% | 266,816 |
| Jul 23, 2025 | 11.90 | 12.10 | 11.90 | 12.08 | 12.08 | 1.68% | 245,218 |
| Jul 22, 2025 | 12.04 | 12.04 | 10.86 | 11.88 | 11.88 | -1.33% | 969,380 |
| Jul 21, 2025 | 12.20 | 12.20 | 12.00 | 12.04 | 12.04 | -1.15% | 336,269 |
| Jul 18, 2025 | 12.20 | 12.20 | 12.00 | 12.18 | 12.18 | -0.16% | 670,753 |
| Jul 17, 2025 | 12.20 | 12.22 | 12.08 | 12.20 | 12.20 | - | 423,476 |
| Jul 16, 2025 | 12.26 | 12.46 | 12.14 | 12.20 | 12.20 | -0.49% | 616,197 |