Skip to main content
Al Ansari Financial Services PJSC (DFM:ALANSARI)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.976
-0.004 (-0.41%)
At close: Mar 6, 2026

DFM:ALANSARI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.980.980.940.980.98-246,370
Mar 4, 20260.990.990.940.980.98-0.81%1,040,168
Feb 27, 20260.990.990.970.990.990.30%414,857
Feb 26, 20260.970.990.970.990.99-152,025
Feb 25, 20260.990.990.970.990.99-0.30%934,766
Feb 24, 20260.990.990.980.990.99-31,434
Feb 23, 20260.990.990.980.990.99-25,695
Feb 20, 20260.990.990.980.990.99-26,500
Feb 19, 20260.990.990.980.990.99-92,481
Feb 18, 20260.980.990.980.990.99-38,522
Feb 17, 20260.980.990.980.990.99-0.10%68,076
Feb 16, 20260.980.990.980.990.990.10%91,002
Feb 13, 20260.990.990.980.990.99-120,001
Feb 12, 20260.980.990.980.990.99-0.10%50,411
Feb 11, 20260.991.000.980.990.99-105,577
Feb 10, 20260.970.990.970.990.990.51%246,766
Feb 9, 20260.990.990.970.980.98-0.20%25,405
Feb 6, 20260.980.990.980.990.990.31%112,202
Feb 5, 20260.980.980.970.980.98-0.20%309,187
Feb 4, 20260.990.990.970.990.99-0.20%537,176
Feb 3, 20260.990.990.970.990.990.10%23,287
Feb 2, 20260.970.990.970.990.990.10%648,620
Jan 30, 20260.990.990.970.990.99-0.40%232,662
Jan 29, 20260.980.990.970.990.99-0.10%83,440
Jan 28, 20260.990.990.980.990.99-581,399
Jan 27, 20260.990.990.980.990.99-0.40%179,458
Jan 26, 20260.991.000.990.990.99-0.20%14,768
Jan 23, 20261.001.000.991.001.00-0.10%70,975
Jan 22, 20260.991.000.991.001.000.91%75,378
Jan 21, 20260.990.990.990.990.99-0.80%432,248
Jan 20, 20261.001.000.991.001.00-0.10%172,158
Jan 19, 20261.001.001.001.001.000.20%2,036
Jan 16, 20261.001.000.991.001.00-28,399
Jan 15, 20260.981.000.981.001.000.51%234,253
Jan 14, 20260.981.000.980.990.99-0.80%45,770
Jan 13, 20260.991.000.981.001.000.71%380,469
Jan 12, 20260.991.000.990.990.99-0.80%21,862
Jan 9, 20260.991.000.991.001.00-0.10%41,587
Jan 8, 20261.001.011.001.001.00-58,212
Jan 7, 20261.001.001.001.001.00-153,612
Jan 6, 20261.001.010.991.001.00-103,472
Jan 5, 20261.001.010.991.001.00-36,406
Jan 2, 20261.001.001.001.001.00-0.99%130,517
Dec 31, 20251.001.011.001.011.011.00%313,801
Dec 30, 20251.001.000.991.001.000.40%559,290
Dec 29, 20251.001.000.991.001.000.10%496,471
Dec 26, 20251.001.000.991.001.00-106,789
Dec 25, 20250.991.000.991.001.00-103,565
Dec 24, 20251.001.000.991.001.000.10%196,715
Dec 23, 20251.001.000.990.990.99-0.10%89,325
Dec 22, 20250.991.000.991.001.00-141,138
Dec 19, 20251.001.000.991.001.00-0.10%42,354
Dec 18, 20251.001.000.991.001.000.10%84,143
Dec 17, 20250.991.000.991.001.000.30%208,187
Dec 16, 20250.990.990.970.990.990.20%315,334
Dec 15, 20250.970.990.970.990.991.02%2,499,587
Dec 12, 20250.980.980.970.980.980.10%118,798
Dec 11, 20250.980.980.980.980.98-0.10%24,560
Dec 10, 20250.980.980.970.980.98-310,362
Dec 9, 20250.970.980.970.980.98-42,788
Dec 8, 20250.980.980.970.980.98-3,435,409
Dec 5, 20250.980.980.970.980.98-0.10%82,812
Dec 4, 20250.980.980.970.980.98-0.10%229,955
Dec 3, 20250.980.980.970.980.98-0.20%22,152
Nov 28, 20250.980.980.970.980.980.41%597,019
Nov 27, 20250.980.980.970.980.98-1,952,043
Nov 26, 20250.970.980.970.980.98-1,703,592
Nov 25, 20250.970.980.970.980.98-254,203
Nov 24, 20250.980.980.970.980.980.10%401,166
Nov 21, 20250.970.980.970.980.98-0.10%241,101
Nov 20, 20250.980.980.970.980.980.20%469,920
Nov 19, 20250.970.980.960.980.980.31%110,129
Nov 18, 20250.980.980.970.980.98-0.51%18,131
Nov 17, 20250.970.980.970.980.98-0.10%5,343,904
Nov 14, 20250.980.980.980.980.98-168,838
Nov 13, 20250.980.980.970.980.980.20%307,043
Nov 12, 20250.980.980.970.980.98-0.10%92,687
Nov 11, 20250.980.980.960.980.98-0.41%890,252
Nov 10, 20250.980.980.970.980.980.10%69,032
Nov 7, 20250.970.990.970.980.980.31%257,929
Nov 6, 20250.990.990.980.980.98-0.51%137,094
Nov 5, 20250.990.990.980.990.990.41%513,768
Nov 4, 20250.980.980.980.980.980.72%436,196
Nov 3, 20250.980.980.970.970.97-0.20%185,260
Oct 31, 20250.980.980.960.980.980.10%115,723
Oct 30, 20250.970.980.970.980.98-0.20%197,290
Oct 29, 20250.980.980.970.980.98-386,972
Oct 28, 20250.970.980.970.980.98-0.10%256,287
Oct 27, 20250.980.980.970.980.98-151,276
Oct 24, 20250.980.980.970.980.98-69,465
Oct 23, 20250.980.980.970.980.98-88,741
Oct 22, 20250.980.980.970.980.98-103,142
Oct 21, 20250.980.980.970.980.98-0.20%101,202
Oct 20, 20250.980.980.970.980.98-196,485
Oct 17, 20250.980.980.980.980.98-131,189
Oct 16, 20250.980.980.970.980.98-0.10%30,778
Oct 15, 20250.980.980.970.980.980.10%219,708
Oct 14, 20250.980.980.980.980.98-57,381
Oct 13, 20250.980.980.970.980.98-0.10%47,725
Oct 10, 20250.980.980.980.980.980.10%24,812