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
0.357
-0.011 (-2.99%)
At close: Dec 5, 2025

DFM:ALFIRDOUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.290.290.280.290.291.41%61,989
Oct 9, 20250.290.290.280.280.28-0.35%1,381,974
Oct 8, 20250.280.290.280.290.29-677,560
Oct 7, 20250.280.290.270.290.291.42%1,144,290
Oct 6, 20250.280.280.280.280.28-242,997
Oct 3, 20250.280.290.280.280.28-0.71%680,255
Oct 2, 20250.280.280.280.280.280.71%3,095
Oct 1, 20250.280.280.280.280.28-1.75%302,335
Sep 30, 20250.280.290.280.290.291.42%205,757
Sep 29, 20250.280.290.280.280.28-0.35%680,551
Sep 26, 20250.290.290.280.280.280.71%1,699,067
Sep 25, 20250.290.290.280.280.280.36%885,820
Sep 24, 20250.290.290.280.280.28-1.75%964,350
Sep 23, 20250.290.290.290.290.29-0.70%280,402
Sep 22, 20250.290.290.290.290.29-1.37%245,305
Sep 19, 20250.290.290.290.290.291.39%76
Sep 18, 20250.290.290.280.290.29-1,174,124
Sep 17, 20250.290.290.290.290.29-1.03%302,135
Sep 16, 20250.300.300.290.290.29-2.68%887,080
Sep 15, 20250.290.300.290.300.303.83%1,011,440
Sep 12, 20250.290.290.290.290.290.35%604,398
Sep 11, 20250.290.290.290.290.29-1.04%1,078,290
Sep 10, 20250.290.290.290.290.290.35%849,407
Sep 9, 20250.290.290.290.290.29-1.03%1,264,933
Sep 8, 20250.290.290.290.290.29-0.34%721,214
Sep 4, 20250.290.290.290.290.290.34%45,679
Sep 3, 20250.290.290.290.290.29-0.34%79,005
Sep 2, 20250.290.290.290.290.290.69%366,805
Sep 1, 20250.290.300.290.290.29-0.68%1,268,656
Aug 29, 20250.290.300.290.290.29-0.34%401,100
Aug 28, 20250.290.300.290.290.29-700,090
Aug 27, 20250.300.300.290.290.290.34%289,360
Aug 26, 20250.300.300.290.290.29-0.68%634,864
Aug 25, 20250.300.300.290.290.29-1.67%955,566
Aug 22, 20250.300.300.290.300.30-0.33%1,511,871
Aug 21, 20250.300.310.290.300.30-0.33%3,529,385
Aug 20, 20250.300.300.290.300.30-0.33%2,071,800
Aug 19, 20250.300.310.290.300.30-3,294,425
Aug 18, 20250.290.310.290.300.304.14%9,896,720
Aug 15, 20250.290.290.290.290.29-1,137,299
Aug 14, 20250.290.290.290.290.29-1,265,545
Aug 13, 20250.290.290.290.290.29-1,416,647
Aug 12, 20250.290.290.280.290.29-2,100,826
Aug 11, 20250.290.290.290.290.29-1.02%1,031,826
Aug 8, 20250.290.290.290.290.291.03%395,644
Aug 7, 20250.290.300.290.290.29-0.68%644,144
Aug 6, 20250.290.300.290.290.291.74%961,969
Aug 5, 20250.290.290.290.290.29-1.03%382,319
Aug 4, 20250.290.290.290.290.29-0.68%277,950
Aug 1, 20250.290.300.290.290.290.69%788,212
Jul 31, 20250.300.300.290.290.29-1.36%1,440,425
Jul 30, 20250.300.300.280.290.29-1.34%991,879
Jul 29, 20250.310.310.290.300.30-476,356
Jul 28, 20250.300.310.300.300.30-1.65%1,476,145
Jul 25, 20250.300.310.300.300.302.02%1,410,336
Jul 24, 20250.300.300.300.300.30-3,542,407
Jul 23, 20250.290.310.290.300.303.48%3,487,960
Jul 22, 20250.290.300.290.290.29-1.71%930,510
Jul 21, 20250.290.300.290.290.29-1.35%644,372
Jul 18, 20250.300.300.290.300.30-0.34%1,751,484
Jul 17, 20250.300.310.300.300.30-1.33%6,473,662
Jul 16, 20250.320.320.300.300.30-3.53%16,609,600