Skip to main content
Al Ansari Financial Services PJSC (DFM:ALANSARI)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.980
-0.001 (-0.10%)
At close: Dec 5, 2025

DFM:ALANSARI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.980.980.970.980.98-27,305
Oct 8, 20250.970.980.970.980.98-409,481
Oct 7, 20250.980.980.980.980.98-76,980
Oct 6, 20250.980.980.980.980.98-692,347
Oct 3, 20250.990.990.970.980.98-131,164
Oct 2, 20250.990.990.970.980.98-0.71%34,796
Oct 1, 20250.990.990.960.990.99-127,081
Sep 30, 20250.970.990.960.990.995.00%2,196,307
Sep 29, 20250.950.970.940.940.94-2.99%83,797
Sep 26, 20250.970.980.910.970.97-1.12%1,045,703
Sep 25, 20250.990.990.980.980.96-1.01%47,500
Sep 24, 20250.980.990.980.990.971.02%999,064
Sep 23, 20250.990.990.980.980.96-0.51%100,115
Sep 22, 20250.980.990.970.990.970.51%213,263
Sep 19, 20250.980.990.980.980.96-55,589
Sep 18, 20250.980.980.980.980.96-2,116
Sep 17, 20250.980.980.980.980.96-0.10%61,419
Sep 16, 20250.990.990.980.980.96-0.91%23,956
Sep 15, 20250.990.990.980.990.970.20%1,381,723
Sep 12, 20250.990.990.980.990.97-0.10%82,355
Sep 11, 20250.990.990.980.990.970.20%598,806
Sep 10, 20250.980.990.980.990.970.20%2,096,239
Sep 9, 20250.980.990.980.990.97-0.10%142,677
Sep 8, 20250.990.990.960.990.97-498,228
Sep 4, 20250.980.990.980.990.970.10%277,902
Sep 3, 20250.990.990.980.990.97-0.20%323,720
Sep 2, 20250.990.990.980.990.970.10%245,955
Sep 1, 20250.990.990.980.990.97-0.10%3,619,939
Aug 29, 20250.990.990.970.990.970.10%372,494
Aug 28, 20250.980.990.970.990.971.54%9,562,924
Aug 27, 20250.970.980.970.970.95-0.72%40,159
Aug 26, 20250.970.990.970.980.960.51%1,631,644
Aug 25, 20250.970.970.970.970.95-83,403
Aug 22, 20250.970.970.970.970.95-0.82%102,000
Aug 21, 20250.980.980.980.980.961.13%553,363
Aug 20, 20250.960.980.960.970.95-0.72%50,714
Aug 19, 20250.970.980.970.980.96-0.10%140,178
Aug 18, 20250.980.980.960.980.96-0.10%189,521
Aug 15, 20250.980.980.960.980.960.41%384,499
Aug 14, 20250.980.980.960.980.960.10%925,242
Aug 13, 20250.980.980.970.970.95-0.61%143,826
Aug 12, 20250.980.980.960.980.96-313,698
Aug 11, 20250.980.980.970.980.960.31%270,535
Aug 8, 20250.980.980.960.980.96-229,832
Aug 7, 20250.980.980.970.980.960.10%385,983
Aug 6, 20250.980.980.970.980.96-0.41%227,313
Aug 5, 20250.970.980.960.980.961.14%176,989
Aug 4, 20250.970.970.960.970.95-0.51%192,735
Aug 1, 20250.990.990.970.970.95-0.51%65,872
Jul 31, 20250.980.980.970.980.96-1.11%190,059
Jul 30, 20250.980.990.970.990.971.02%691,027
Jul 29, 20250.980.980.970.980.96-0.10%167,532
Jul 28, 20250.980.980.970.980.960.62%274,122
Jul 25, 20250.980.980.970.980.96-0.61%29,439
Jul 24, 20250.970.980.960.980.961.13%899,007
Jul 23, 20250.970.970.960.970.95-195,371
Jul 22, 20250.970.970.960.970.95-72,659
Jul 21, 20250.970.970.960.970.95-313,388
Jul 18, 20250.970.970.970.970.95-0.31%61,500
Jul 17, 20250.970.970.960.970.950.31%411,908
Jul 16, 20250.970.970.960.970.95-152,785