Skip to main content
Al Ansari Financial Services PJSC (DFM:ALANSARI)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.964
+0.001 (0.10%)
At close: Apr 28, 2026

DFM:ALANSARI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.960.970.950.960.960.10%41,190
Apr 27, 20260.950.970.950.960.96-0.41%241,404
Apr 24, 20260.970.970.950.970.97-0.21%54,965
Apr 23, 20260.970.970.960.970.97-0.10%119,294
Apr 22, 20260.970.970.970.970.97-144,370
Apr 21, 20260.970.970.950.970.97-59,491
Apr 20, 20260.980.980.950.970.97-0.82%205,242
Apr 17, 20260.980.980.960.980.980.72%97,822
Apr 16, 20260.980.980.960.970.97-0.82%16,345
Apr 15, 20260.970.980.960.980.980.93%74,546
Apr 14, 20260.970.970.950.970.970.31%84,625
Apr 13, 20260.970.970.950.970.97-0.10%69,642
Apr 10, 20260.970.970.970.970.970.21%45,963
Apr 9, 20260.970.970.940.970.97-0.41%120,141
Apr 8, 20260.970.970.930.970.971.04%160,738
Apr 7, 20260.970.970.960.960.96-0.52%95,166
Apr 6, 20260.970.970.940.970.97-0.41%260,083
Apr 3, 20260.950.970.940.970.970.94%91,030
Apr 2, 20260.970.970.960.960.94-63,747
Apr 1, 20260.950.970.950.960.94-78,124
Mar 31, 20260.960.960.950.960.94-0.31%129,999
Mar 30, 20260.950.970.950.960.94-0.82%157,340
Mar 27, 20260.960.970.950.970.951.15%334,994
Mar 26, 20260.970.970.960.960.94-46,180
Mar 25, 20260.970.970.960.960.94-75,398
Mar 24, 20260.960.970.950.960.94-115,183
Mar 23, 20260.960.960.950.960.94-1.03%261,874
Mar 18, 20260.970.970.960.970.95-0.21%348,461
Mar 17, 20260.970.970.960.970.95-51,051
Mar 16, 20260.950.970.950.970.950.21%56,766
Mar 13, 20260.970.970.950.970.95-0.21%1,873,455
Mar 12, 20260.950.970.950.970.95-193,648
Mar 11, 20260.970.970.950.970.95-0.10%64,430
Mar 10, 20260.950.970.940.970.950.10%2,198,535
Mar 9, 20260.950.980.940.970.95-0.41%2,239,327
Mar 6, 20260.980.980.960.980.96-0.41%186,980
Mar 5, 20260.980.980.940.980.96-246,370
Mar 4, 20260.990.990.940.980.96-0.81%1,040,168
Feb 27, 20260.990.990.970.990.970.30%414,857
Feb 26, 20260.970.990.970.990.96-152,025
Feb 25, 20260.990.990.970.990.96-0.30%934,766
Feb 24, 20260.990.990.980.990.97-31,434
Feb 23, 20260.990.990.980.990.97-25,695
Feb 20, 20260.990.990.980.990.97-26,500
Feb 19, 20260.990.990.980.990.97-92,481
Feb 18, 20260.980.990.980.990.97-38,522
Feb 17, 20260.980.990.980.990.97-0.10%68,076
Feb 16, 20260.980.990.980.990.970.10%91,002
Feb 13, 20260.990.990.980.990.97-120,001
Feb 12, 20260.980.990.980.990.97-0.10%50,411
Feb 11, 20260.991.000.980.990.97-105,577
Feb 10, 20260.970.990.970.990.970.51%246,766
Feb 9, 20260.990.990.970.980.96-0.20%25,405
Feb 6, 20260.980.990.980.990.970.31%112,202
Feb 5, 20260.980.980.970.980.96-0.20%309,187
Feb 4, 20260.990.990.970.990.96-0.20%537,176
Feb 3, 20260.990.990.970.990.970.10%23,287
Feb 2, 20260.970.990.970.990.970.10%648,620
Jan 30, 20260.990.990.970.990.96-0.40%232,662
Jan 29, 20260.980.990.970.990.97-0.10%83,440
Jan 28, 20260.990.990.980.990.97-581,399
Jan 27, 20260.990.990.980.990.97-0.40%179,458
Jan 26, 20260.991.000.990.990.97-0.20%14,768
Jan 23, 20261.001.000.991.000.98-0.10%70,975
Jan 22, 20260.991.000.991.000.980.91%75,378
Jan 21, 20260.990.990.990.990.97-0.80%432,248
Jan 20, 20261.001.000.991.000.98-0.10%172,158
Jan 19, 20261.001.001.001.000.980.20%2,036
Jan 16, 20261.001.000.991.000.97-28,399
Jan 15, 20260.981.000.981.000.970.51%234,253
Jan 14, 20260.981.000.980.990.97-0.80%45,770
Jan 13, 20260.991.000.981.000.980.71%380,469
Jan 12, 20260.991.000.990.990.97-0.80%21,862
Jan 9, 20260.991.000.991.000.98-0.10%41,587
Jan 8, 20261.001.011.001.000.98-58,212
Jan 7, 20261.001.001.001.000.98-153,612
Jan 6, 20261.001.010.991.000.98-103,472
Jan 5, 20261.001.010.991.000.98-36,406
Jan 2, 20261.001.001.001.000.98-0.99%130,517
Dec 31, 20251.001.011.001.010.991.00%313,801
Dec 30, 20251.001.000.991.000.980.40%559,290
Dec 29, 20251.001.000.991.000.980.10%496,471
Dec 26, 20251.001.000.991.000.97-106,789
Dec 25, 20250.991.000.991.000.97-103,565
Dec 24, 20251.001.000.991.000.970.10%196,715
Dec 23, 20251.001.000.990.990.97-0.10%89,325
Dec 22, 20250.991.000.991.000.97-141,138
Dec 19, 20251.001.000.991.000.97-0.10%42,354
Dec 18, 20251.001.000.991.000.980.10%84,143
Dec 17, 20250.991.000.991.000.970.30%208,187
Dec 16, 20250.990.990.970.990.970.20%315,334
Dec 15, 20250.970.990.970.990.971.02%2,499,587
Dec 12, 20250.980.980.970.980.960.10%118,798
Dec 11, 20250.980.980.980.980.96-0.10%24,560
Dec 10, 20250.980.980.970.980.96-310,362
Dec 9, 20250.970.980.970.980.96-42,788
Dec 8, 20250.980.980.970.980.96-3,435,409
Dec 5, 20250.980.980.970.980.96-0.10%82,812
Dec 4, 20250.980.980.970.980.96-0.10%229,955
Dec 3, 20250.980.980.970.980.96-0.20%22,152