Skip to main content
Alpha Dhabi Holding PJSC (ADX:ALPHADHABI)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
7.33
+0.08 (1.10%)
Last updated: Apr 27, 2026, 10:00 AM GST

Alpha Dhabi Holding PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.857.957.587.587.58-4.89%10,246,160
Apr 27, 20267.337.997.337.977.978.73%19,436,160
Apr 24, 20267.287.407.157.337.331.10%14,439,900
Apr 23, 20267.317.317.177.257.25-0.55%13,946,050
Apr 22, 20267.387.407.257.297.29-1.35%17,906,310
Apr 21, 20267.187.447.177.397.393.36%40,566,180
Apr 20, 20267.377.387.157.157.15-2.99%14,412,310
Apr 17, 20267.397.467.327.377.37-0.27%13,707,700
Apr 16, 20267.397.447.317.397.390.54%13,505,000
Apr 15, 20267.237.487.237.357.352.08%19,227,470
Apr 14, 20267.007.247.007.207.203.75%16,630,000
Apr 13, 20267.187.206.946.946.94-3.34%14,314,510
Apr 10, 20267.247.287.167.187.18-0.14%14,691,370
Apr 9, 20267.267.267.107.197.19-0.55%15,234,590
Apr 8, 20267.397.397.167.237.232.70%14,456,880
Apr 7, 20267.167.237.007.047.04-1.68%12,449,750
Apr 6, 20267.167.296.967.167.160.70%13,858,640
Apr 3, 20267.147.237.057.117.11-0.14%13,854,930
Apr 2, 20266.997.256.797.127.121.86%14,723,900
Apr 1, 20267.007.096.926.996.991.30%13,460,550
Mar 31, 20266.846.996.756.906.900.88%14,142,390
Mar 30, 20266.997.066.846.846.84-2.15%6,416,185
Mar 27, 20266.967.096.946.996.990.58%12,852,740
Mar 26, 20267.277.276.886.956.95-3.61%12,513,580
Mar 25, 20267.147.337.007.217.210.84%12,354,360
Mar 24, 20267.267.326.917.156.950.14%13,233,690
Mar 23, 20267.407.407.147.146.94-4.93%627,593
Mar 18, 20267.908.317.517.517.30-4.94%36,948,780
Mar 17, 20267.617.937.547.907.684.77%12,764,280
Mar 16, 20267.937.987.547.547.33-4.92%12,920,130
Mar 13, 20268.258.257.927.937.71-3.76%12,391,050
Mar 12, 20268.068.247.718.248.011.85%12,187,650
Mar 11, 20268.258.288.018.097.86-0.25%12,154,910
Mar 10, 20268.058.387.958.117.880.75%12,414,220
Mar 9, 20268.408.407.988.057.82-4.17%12,619,750
Mar 6, 20268.428.548.248.408.170.24%12,097,550
Mar 5, 20268.258.598.258.388.15-3.34%11,387,010
Mar 4, 20268.678.678.678.678.43-4.93%455,769
Feb 27, 20269.289.289.009.128.86-1.83%10,815,790
Feb 26, 20269.339.349.139.299.03-0.43%11,011,610
Feb 25, 20269.129.379.129.339.072.41%10,918,170
Feb 24, 20269.409.409.119.118.86-3.19%11,078,980
Feb 23, 20269.239.419.179.419.152.06%11,137,470
Feb 20, 20269.299.379.229.228.96-0.43%10,834,780
Feb 19, 20269.859.859.219.269.00-5.99%10,615,890
Feb 18, 20269.669.869.519.859.571.97%10,779,360
Feb 17, 20269.539.879.539.669.392.01%10,555,740
Feb 16, 20269.259.519.209.479.212.49%11,536,510
Feb 13, 20269.339.429.109.248.98-0.96%11,021,680
Feb 12, 20269.449.489.329.339.07-1.27%10,958,350
Feb 11, 20269.489.509.359.459.19-0.42%10,889,400
Feb 10, 20269.259.559.219.499.222.59%11,000,020
Feb 9, 20269.149.279.079.258.991.09%11,015,610
Feb 6, 20269.229.229.059.158.89-0.65%11,047,530
Feb 5, 20269.209.259.099.218.950.11%11,378,000
Feb 4, 20269.039.259.039.208.942.22%11,064,740
Feb 3, 20269.049.119.009.008.75-0.44%10,945,860
Feb 2, 20268.929.138.519.048.791.35%11,400,250
Jan 30, 20269.149.148.888.928.67-2.41%11,914,080
Jan 29, 20269.209.229.079.148.88-0.76%10,851,900
Jan 28, 20269.199.309.109.218.950.44%11,331,690
Jan 27, 20269.279.409.179.178.91-1.08%11,245,030
Jan 26, 20269.369.369.189.279.01-0.96%10,997,730
Jan 23, 20269.239.379.109.369.101.41%11,380,500
Jan 22, 20269.119.319.079.238.971.32%10,989,900
Jan 21, 20269.239.239.029.118.86-1.30%11,128,410
Jan 20, 20269.069.259.069.238.971.99%11,643,140
Jan 19, 20269.199.239.049.058.80-1.31%11,159,390
Jan 16, 20269.269.379.149.178.91-0.86%11,672,510
Jan 15, 20269.399.419.229.258.99-1.60%11,186,590
Jan 14, 20269.389.569.259.409.140.32%12,309,210
Jan 13, 20269.549.629.339.379.11-1.68%11,135,520
Jan 12, 20269.499.539.329.539.260.32%9,855,195
Jan 9, 20269.599.609.409.509.23-1.04%10,479,940
Jan 8, 20269.499.769.359.609.331.05%10,154,640
Jan 7, 20269.409.559.369.509.230.85%10,657,320
Jan 6, 20269.199.589.199.429.162.61%10,004,850
Jan 5, 20269.409.409.089.188.92-2.34%11,445,140
Jan 2, 20269.539.569.359.409.14-1.05%9,832,325
Dec 31, 20259.729.869.509.509.23-2.06%9,846,994
Dec 30, 20259.579.839.569.709.431.36%5,953,859
Dec 29, 20259.649.709.569.579.30-0.73%9,715,477
Dec 26, 20259.659.709.569.649.37-0.52%9,986,084
Dec 25, 20259.659.799.549.699.421.47%10,197,220
Dec 24, 20259.529.729.509.559.280.32%9,919,115
Dec 23, 20259.049.679.049.529.255.43%10,228,640
Dec 22, 20259.039.259.029.038.780.33%4,446,131
Dec 19, 20259.719.719.009.008.75-7.22%1,170,658
Dec 18, 20259.699.769.609.709.43-190,262
Dec 17, 20259.929.979.709.709.43-2.12%276,829
Dec 16, 202510.1610.169.919.919.63-2.27%326,759
Dec 15, 202510.2410.2410.0210.149.86-0.98%86,178
Dec 12, 202510.3810.3810.1210.249.95-1.54%230,393
Dec 11, 202510.4810.5010.3610.4010.11-0.95%189,546
Dec 10, 202510.5010.5410.3610.5010.210.77%598,984
Dec 9, 20259.6710.629.6110.4210.138.77%2,023,346
Dec 8, 20259.489.599.309.589.311.05%302,776
Dec 5, 20259.409.529.379.489.210.96%131,962
Dec 4, 20259.369.439.209.399.130.32%331,301
Dec 3, 20259.029.429.029.369.103.88%503,155