Skip to main content
Al Firdous Holdings (P.J.S.C.) (DFM:ALFIRDOUS)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.265
-0.013 (-4.68%)
At close: Mar 6, 2026

DFM:ALFIRDOUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.270.270.270.270.27-4.68%2,476,188
Mar 5, 20260.280.290.280.280.28-4.79%2,134,974
Mar 4, 20260.300.300.290.290.29-4.89%50,282
Feb 27, 20260.310.310.310.310.31-0.32%56,622
Feb 26, 20260.310.310.300.310.311.65%640,413
Feb 25, 20260.300.310.300.300.300.33%376,396
Feb 24, 20260.300.310.300.300.301.00%737,549
Feb 23, 20260.290.310.290.300.303.10%617,749
Feb 20, 20260.290.300.290.290.29-3.33%302,859
Feb 19, 20260.310.310.290.300.30-3.85%1,505,349
Feb 18, 20260.310.310.310.310.312.30%228,903
Feb 17, 20260.320.320.310.310.31-4.69%1,961,702
Feb 16, 20260.310.330.310.320.32-1,038,487
Feb 13, 20260.320.340.320.320.32-1.54%2,304,099
Feb 12, 20260.330.330.320.330.330.93%132,034
Feb 11, 20260.330.330.320.320.32-2.72%491,057
Feb 10, 20260.340.340.320.330.33-1.19%1,946,046
Feb 9, 20260.310.360.310.340.347.72%13,718,870
Feb 6, 20260.320.320.310.310.31-0.96%944,584
Feb 5, 20260.310.310.310.310.31-359,929
Feb 4, 20260.320.320.310.310.312.28%666,150
Feb 3, 20260.310.310.300.310.310.33%505,742
Feb 2, 20260.310.330.310.310.31-0.97%2,299,427
Jan 30, 20260.320.320.300.310.31-0.32%769,638
Jan 29, 20260.310.320.310.310.31-0.96%1,420,304
Jan 28, 20260.320.320.310.310.31-2.19%799,388
Jan 27, 20260.320.330.320.320.321.91%1,402,653
Jan 26, 20260.320.320.310.310.31-4.56%2,175,445
Jan 23, 20260.330.330.320.330.33-0.30%1,239,962
Jan 22, 20260.330.340.330.330.33-4,166,016
Jan 21, 20260.330.340.330.330.33-0.90%2,073,586
Jan 20, 20260.340.340.330.330.33-1.19%2,068,240
Jan 19, 20260.330.340.330.340.343.69%4,480,245
Jan 16, 20260.330.330.320.330.33-0.31%3,568,291
Jan 15, 20260.320.340.320.330.331.56%4,680,592
Jan 14, 20260.340.340.320.320.32-5.59%4,770,232
Jan 13, 20260.350.360.340.340.34-2.30%3,114,023
Jan 12, 20260.320.360.320.350.358.41%17,827,910
Jan 9, 20260.340.340.320.320.32-3.89%1,718,337
Jan 8, 20260.340.350.330.330.33-3.19%1,967,599
Jan 7, 20260.340.350.340.350.352.07%743,584
Jan 6, 20260.340.350.340.340.34-2.03%651,224
Jan 5, 20260.350.350.340.350.35-1.15%586,061
Jan 2, 20260.340.350.340.350.351.75%445,044
Dec 31, 20250.350.350.340.340.340.88%1,409,629
Dec 30, 20250.350.350.340.340.34-3.41%3,986,077
Dec 29, 20250.350.360.350.350.351.44%3,363,607
Dec 26, 20250.350.350.340.350.35-0.86%2,244,911
Dec 25, 20250.350.350.340.350.35-1,236,532
Dec 24, 20250.350.360.310.350.351.16%8,320,465
Dec 23, 20250.340.360.330.350.351.17%5,154,114
Dec 22, 20250.340.350.340.340.34-1.44%2,508,627
Dec 19, 20250.370.370.340.350.35-4.14%12,746,710
Dec 18, 20250.370.370.360.360.36-3.21%1,789,884
Dec 17, 20250.380.390.370.370.370.81%2,984,096
Dec 16, 20250.360.400.360.370.371.64%7,388,018
Dec 15, 20250.370.380.360.370.37-1.08%854,756
Dec 12, 20250.380.380.360.370.37-2.64%3,837,622
Dec 11, 20250.380.390.380.380.380.26%1,963,133
Dec 10, 20250.400.400.380.380.38-3.57%5,246,455
Dec 9, 20250.420.430.390.390.39-4.39%40,629,830
Dec 8, 20250.370.410.370.410.4114.85%35,152,290
Dec 5, 20250.370.370.360.360.36-2.99%4,374,000
Dec 4, 20250.390.400.370.370.37-6.12%7,396,126
Dec 3, 20250.360.400.350.390.394.26%14,336,030
Nov 28, 20250.390.400.370.380.38-1.83%5,976,889
Nov 27, 20250.400.410.380.380.38-2.54%2,549,360
Nov 26, 20250.390.420.380.390.391.55%27,703,780
Nov 25, 20250.400.410.370.390.39-3.73%20,059,070
Nov 24, 20250.400.420.400.400.40-1.95%4,270,566
Nov 21, 20250.390.420.360.410.414.33%41,873,760
Nov 20, 20250.420.450.390.390.39-9.86%65,110,270
Nov 19, 20250.480.490.390.440.442.11%162,316,200
Nov 18, 20250.430.430.410.430.4314.78%25,043,130
Nov 17, 20250.370.370.370.370.3714.81%11,716,610
Nov 14, 20250.290.320.290.320.3214.89%39,107,940
Nov 13, 20250.280.290.280.280.28-1.05%766,255
Nov 12, 20250.290.300.290.290.29-1.04%1,325,221
Nov 11, 20250.280.300.270.290.292.13%4,662,155
Nov 10, 20250.280.280.280.280.281.08%309,227
Nov 7, 20250.280.280.280.280.280.72%249,205
Nov 6, 20250.280.280.280.280.28-0.72%124,165
Nov 5, 20250.280.280.270.280.28-1,134,004
Nov 4, 20250.280.280.280.280.28-2.11%642,967
Nov 3, 20250.280.290.280.290.294.01%2,055,907
Oct 31, 20250.280.280.270.270.27-0.72%175,314
Oct 30, 20250.280.280.280.280.28-0.72%27,336
Oct 29, 20250.280.280.280.280.281.46%164,400
Oct 28, 20250.270.280.270.270.27-135,415
Oct 27, 20250.280.280.270.270.27-2.14%77,730
Oct 24, 20250.280.280.270.280.281.82%667,528
Oct 23, 20250.270.280.270.280.28-1.79%22,000
Oct 22, 20250.280.280.270.280.281.45%1,178,835
Oct 21, 20250.280.280.270.280.28-1.43%143,073
Oct 20, 20250.280.280.270.280.280.36%610,797
Oct 17, 20250.280.280.280.280.28-0.36%22,000
Oct 16, 20250.280.290.270.280.28-0.71%2,069,249
Oct 15, 20250.280.280.280.280.28-0.70%61,148
Oct 14, 20250.280.280.280.280.281.43%22,596
Oct 13, 20250.280.280.280.280.28-2.78%1,060,360