Skip to main content
ALEC Holdings PJSC (DFM:ALEC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.350
-0.040 (-2.88%)
At close: Apr 28, 2026

ALEC Holdings PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.391.401.341.351.35-2.88%5,725,691
Apr 27, 20261.381.401.371.391.391.46%1,160,727
Apr 24, 20261.381.381.351.371.37-0.72%904,736
Apr 23, 20261.391.391.371.381.380.73%2,074,578
Apr 22, 20261.411.411.371.371.37-2.84%4,721,321
Apr 21, 20261.371.411.361.411.413.68%3,519,015
Apr 20, 20261.411.411.361.361.36-3.55%1,517,863
Apr 17, 20261.431.431.401.411.41-1.40%1,026,900
Apr 16, 20261.411.461.401.431.431.42%11,876,410
Apr 15, 20261.411.421.391.411.410.71%3,941,140
Apr 14, 20261.401.421.361.401.40-3,997,894
Apr 13, 20261.381.401.341.401.401.45%2,882,229
Apr 10, 20261.351.381.351.381.382.99%1,038,902
Apr 9, 20261.391.391.341.341.34-4.29%5,310,106
Apr 8, 20261.331.401.321.401.4012.90%14,311,570
Apr 7, 20261.301.321.241.241.24-4.62%3,002,574
Apr 6, 20261.321.331.301.301.30-1.52%974,484
Apr 3, 20261.331.331.291.321.320.76%1,372,300
Apr 2, 20261.321.331.301.311.31-3.68%2,072,516
Apr 1, 20261.401.441.361.361.31-2.86%11,652,250
Mar 31, 20261.371.401.371.401.35-599,509
Mar 30, 20261.391.401.361.401.35-0.71%3,240,264
Mar 27, 20261.401.411.351.411.361.44%3,441,772
Mar 26, 20261.451.451.391.391.34-4.79%2,401,617
Mar 25, 20261.391.461.391.461.415.04%3,236,988
Mar 24, 20261.371.401.371.391.343.73%1,318,115
Mar 23, 20261.411.411.341.341.29-4.96%2,505,624
Mar 18, 20261.351.411.321.411.364.44%6,327,820
Mar 17, 20261.281.361.281.351.303.05%3,887,167
Mar 16, 20261.351.361.291.311.26-2.96%4,165,710
Mar 13, 20261.341.391.311.351.30-4,783,714
Mar 12, 20261.371.391.331.351.30-0.74%4,206,940
Mar 11, 20261.451.521.361.361.31-4.90%10,552,590
Mar 10, 20261.321.501.321.431.385.93%13,375,550
Mar 9, 20261.401.401.351.351.30-4.93%7,801,514
Mar 6, 20261.391.451.391.421.37-2.74%27,811,930
Mar 5, 20261.461.461.461.461.41-4.58%6,154,056
Mar 4, 20261.531.531.531.531.47-4.97%923,358
Feb 27, 20261.621.631.611.611.55-23,080,950
Feb 26, 20261.611.631.601.611.55-4,992,942
Feb 25, 20261.631.651.601.611.55-1.23%4,581,706
Feb 24, 20261.641.661.611.631.57-0.61%6,726,892
Feb 23, 20261.621.651.621.641.581.23%3,850,294
Feb 20, 20261.601.631.581.621.561.25%2,223,521
Feb 19, 20261.641.641.571.601.54-2.44%15,027,080
Feb 18, 20261.641.661.621.641.580.61%7,260,418
Feb 17, 20261.631.651.621.631.57-4,970,698
Feb 16, 20261.661.661.621.631.57-1.81%5,426,277
Feb 13, 20261.661.671.621.661.60-10,176,780
Feb 12, 20261.651.701.591.661.605.73%20,537,860
Feb 10, 20261.591.601.551.571.51-0.63%8,675,437
Feb 9, 20261.601.621.581.581.52-0.63%2,602,083
Feb 6, 20261.641.641.591.591.53-3.05%3,026,420
Feb 5, 20261.651.661.631.641.58-0.61%1,963,921
Feb 4, 20261.621.661.611.651.593.12%5,882,893
Feb 3, 20261.561.641.561.601.541.91%6,481,042
Feb 2, 20261.571.601.561.571.51-3,037,615
Jan 30, 20261.551.581.551.571.511.29%6,903,152
Jan 29, 20261.581.581.551.551.49-1.27%2,304,662
Jan 28, 20261.611.631.561.571.51-2.48%2,903,858
Jan 27, 20261.581.631.581.611.553.21%4,149,892
Jan 26, 20261.621.621.551.561.50-3.70%3,803,422
Jan 23, 20261.621.641.611.621.56-3,341,691
Jan 22, 20261.611.661.611.621.560.62%2,940,150
Jan 21, 20261.631.641.611.611.55-1.23%3,735,583
Jan 20, 20261.631.661.611.631.57-1,994,133
Jan 19, 20261.641.681.621.631.57-9,002,129
Jan 16, 20261.631.691.601.631.570.62%5,806,790
Jan 15, 20261.641.681.621.621.56-1.22%4,799,207
Jan 14, 20261.731.741.631.641.58-4.65%5,933,339
Jan 13, 20261.821.831.721.721.66-4.44%10,082,670
Jan 12, 20261.681.851.681.801.737.14%12,982,420
Jan 9, 20261.671.691.661.681.621.20%4,013,613
Jan 8, 20261.701.701.661.661.60-2.35%2,300,754
Jan 7, 20261.681.741.681.701.641.19%14,561,980
Jan 6, 20261.651.731.641.681.622.44%19,700,610
Jan 5, 20261.531.651.491.641.587.89%14,000,640
Jan 2, 20261.531.531.511.521.46-273,033
Dec 31, 20251.511.531.511.521.460.66%427,992
Dec 30, 20251.521.521.481.511.45-1.31%5,189,736
Dec 29, 20251.521.531.511.531.470.66%842,903
Dec 26, 20251.531.531.501.521.46-0.65%1,452,516
Dec 25, 20251.521.531.511.531.470.66%1,734,218
Dec 24, 20251.521.521.501.521.46-2,089,858
Dec 23, 20251.511.521.501.521.460.66%1,184,264
Dec 22, 20251.531.541.491.511.45-1.31%9,509,095
Dec 19, 20251.521.541.521.531.470.66%7,096,409
Dec 18, 20251.501.541.481.521.462.01%22,298,030
Dec 17, 20251.471.501.461.491.441.36%13,790,560
Dec 16, 20251.461.471.461.471.420.68%2,907,067
Dec 15, 20251.441.461.441.461.410.69%862,226
Dec 12, 20251.451.451.441.451.400.69%1,191,781
Dec 11, 20251.451.461.441.441.39-0.69%3,665,192
Dec 10, 20251.451.461.441.451.40-2,878,270
Dec 9, 20251.451.451.431.451.40-2,708,217
Dec 8, 20251.441.451.411.451.400.69%3,382,375
Dec 5, 20251.401.441.381.441.392.86%7,919,497
Dec 4, 20251.441.461.401.401.35-3.45%3,858,693
Dec 3, 20251.431.471.411.451.401.40%5,634,394
Nov 28, 20251.451.461.431.431.38-1.38%3,712,307