Al Ansari Financial Services PJSC (DFM:ALANSARI)
United Arab Emirates
· Delayed Price · Currency is AED 0.9400
-0.0290 (-2.99%)
At close: Sep 29, 2025
DFM:ALANSARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -2.99% | 83,797 |
| Sep 26, 2025 | 0.97 | 0.98 | 0.91 | 0.97 | 0.97 | -1.12% | 1,045,703 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.96 | -1.01% | 47,500 |
| Sep 24, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 1.02% | 999,064 |
| Sep 23, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.96 | -0.51% | 100,115 |
| Sep 22, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.97 | 0.51% | 213,263 |
| Sep 19, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.96 | - | 55,589 |
| Sep 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | 2,116 |
| Sep 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -0.10% | 61,419 |
| Sep 16, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.96 | -0.91% | 23,956 |
| Sep 15, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | 0.20% | 1,381,723 |
| Sep 12, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | -0.10% | 82,355 |
| Sep 11, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | 0.20% | 598,806 |
| Sep 10, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 0.20% | 2,096,239 |
| Sep 9, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | -0.10% | 142,677 |
| Sep 8, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.97 | - | 498,228 |
| Sep 4, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 0.10% | 277,902 |
| Sep 3, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | -0.20% | 323,720 |
| Sep 2, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | 0.10% | 245,955 |
| Sep 1, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | -0.10% | 3,619,939 |
| Aug 29, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.97 | 0.10% | 372,494 |
| Aug 28, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.97 | 1.54% | 9,562,924 |
| Aug 27, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.95 | -0.72% | 40,159 |
| Aug 26, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.96 | 0.51% | 1,631,644 |
| Aug 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | 83,403 |
| Aug 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -0.82% | 102,000 |
| Aug 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 1.13% | 553,363 |
| Aug 20, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.95 | -0.72% | 50,714 |
| Aug 19, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.96 | -0.10% | 140,178 |
| Aug 18, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.96 | -0.10% | 189,521 |
| Aug 15, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.96 | 0.41% | 384,499 |
| Aug 14, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.96 | 0.10% | 925,242 |
| Aug 13, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -0.61% | 143,826 |
| Aug 12, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.96 | - | 313,698 |
| Aug 11, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | 0.31% | 270,535 |
| Aug 8, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.96 | - | 229,832 |
| Aug 7, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | 0.10% | 385,983 |
| Aug 6, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | -0.41% | 227,313 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.96 | 1.14% | 176,989 |
| Aug 4, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | -0.51% | 192,735 |
| Aug 1, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.95 | -0.51% | 65,872 |
| Jul 31, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | -1.11% | 190,059 |
| Jul 30, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.97 | 1.02% | 691,027 |
| Jul 29, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | -0.10% | 167,532 |
| Jul 28, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | 0.62% | 274,122 |
| Jul 25, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | -0.61% | 29,439 |
| Jul 24, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.96 | 1.13% | 899,007 |
| Jul 23, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | - | 195,371 |
| Jul 22, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | - | 72,659 |
| Jul 21, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | - | 313,388 |