Alef Education Holding plc (ADX:ALEFEDT)
United Arab Emirates
· Delayed Price · Currency is AED 1.100
0.00 (0.00%)
At close: Dec 5, 2025
Alef Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | - | 1,453,412 |
| Dec 4, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 2,085,202 |
| Dec 3, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | - | 1,507,195 |
| Nov 28, 2025 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | - | 2,681,801 |
| Nov 27, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 7,685,324 |
| Nov 26, 2025 | 1.10 | 1.15 | 1.07 | 1.13 | 1.13 | -4.24% | 14,187,600 |
| Nov 25, 2025 | 1.09 | 1.18 | 1.03 | 1.18 | 1.18 | 3.51% | 21,222,340 |
| Nov 24, 2025 | 1.00 | 1.14 | 0.98 | 1.14 | 1.14 | 14.92% | 12,579,880 |
| Nov 21, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 1.74% | 5,949,070 |
| Nov 20, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.04% | 2,679,804 |
| Nov 19, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.21% | 648,969 |
| Nov 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 265,977 |
| Nov 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 404,181 |
| Nov 14, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.72% | 1,852,634 |
| Nov 13, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.51% | 769,363 |
| Nov 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.60% | 1,330,539 |
| Nov 11, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 0.50% | 6,177,816 |
| Nov 10, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 624,345 |
| Nov 7, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.73% | 3,341,184 |
| Nov 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 126,543 |
| Nov 5, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 1,018,590 |
| Nov 4, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.13% | 1,968,984 |
| Nov 3, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.31% | 740,325 |
| Oct 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | 2,832,053 |
| Oct 30, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.41% | 1,260,398 |
| Oct 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.82% | 676,443 |
| Oct 28, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.14% | 713,313 |
| Oct 27, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.62% | 358,136 |
| Oct 24, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.10% | 997,160 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.41% | 396,021 |
| Oct 22, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.84% | 1,431,848 |
| Oct 21, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.21% | 345,395 |
| Oct 20, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.10% | 399,061 |
| Oct 17, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 967,170 |
| Oct 16, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -0.41% | 1,901,244 |
| Oct 15, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 3,268,900 |
| Oct 14, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 1,025,693 |
| Oct 13, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.44% | 1,068,152 |
| Oct 10, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.92% | 1,281,609 |
| Oct 9, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.31% | 920,495 |
| Oct 8, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 934,739 |
| Oct 7, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.55% | 3,754,603 |
| Oct 6, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.62% | 1,201,235 |
| Oct 3, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 2.44% | 2,837,584 |
| Oct 2, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.62% | 2,002,738 |
| Oct 1, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.43% | 3,928,958 |
| Sep 30, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.32% | 4,949,950 |
| Sep 29, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -0.53% | 1,915,260 |
| Sep 26, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.57% | 9,678,768 |
| Sep 25, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.42% | 987,095 |