Stock listing
ADX:ALPHADHABI Alpha Dhabi Holding PJSC سهم
Follow Alpha Dhabi Holding PJSC into a list and get an email when it puts out news.
Share price · ADX:ALPHADHABI
6.99 AED +0.03 (+0.4%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- 6.91 – 7.05 AEDOct 29, 2026
- Volume
- 4.18M sharesOct 29, 2026
- 52-week range
- 6.75 – 10.62 AEDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 68.50M AEDMedian day 10.79M shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · ADX:ALPHADHABI · AED, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 6.99 | +0.03 | +0.4% | 7.05 | 7.05 | 6.91 | 4,179,145 | |
| 6.96 | -0.05 | -0.7% | 7.01 | 7.12 | 6.91 | 4,094,980 | |
| 7.01 | +0.20 | +2.9% | 6.85 | 7.05 | 6.82 | 3,926,453 | |
| 6.81 | +0.04 | +0.6% | 6.83 | 6.93 | 6.78 | 3,693,223 | |
| 6.77 | -0.09 | -1.3% | 6.86 | 6.86 | 6.77 | 4,942,032 | |
| 6.86 | -0.12 | -1.7% | 7.00 | 7.01 | 6.86 | 3,931,771 | |
| 6.98 | -0.03 | -0.4% | 7.00 | 7.01 | 6.96 | 3,360,017 | |
| 7.01 | +0.01 | +0.1% | 7.01 | 7.11 | 6.96 | 3,427,335 | |
| 7.00 | -0.07 | -1.0% | 7.09 | 7.10 | 6.98 | 4,578,044 | |
| 7.07 | -0.10 | -1.4% | 7.20 | 7.20 | 7.07 | 3,870,470 | |
| 7.17 | -0.02 | -0.3% | 7.18 | 7.18 | 7.11 | 4,580,940 | |
| 7.19 | 0.00 | 0.0% | 7.22 | 7.23 | 7.18 | 3,991,038 | |
| 7.19 | -0.01 | -0.1% | 7.21 | 7.30 | 7.18 | 5,715,690 | |
| 7.20 | +0.01 | +0.1% | 7.18 | 7.20 | 7.16 | 3,262,000 | |
| 7.19 | -0.01 | -0.1% | 7.20 | 7.27 | 7.16 | 3,009,042 | |
| 7.20 | -0.16 | -2.2% | 7.37 | 7.38 | 7.16 | 6,234,019 | |
| 7.36 | -0.08 | -1.1% | 7.49 | 7.49 | 7.36 | 5,262,660 | |
| 7.44 | -0.07 | -0.9% | 7.50 | 7.53 | 7.41 | 4,363,264 | |
| 7.51 | +0.04 | +0.5% | 7.55 | 7.59 | 7.47 | 4,486,882 | |
| 7.47 | -0.08 | -1.1% | 7.56 | 7.56 | 7.46 | 12,545,430 | |
| 7.55 | -0.14 | -1.8% | 7.69 | 7.69 | 7.53 | 4,559,581 | |
| 7.69 | -0.11 | -1.4% | 7.80 | 7.84 | 7.63 | 4,394,422 | |
| 7.80 | -0.05 | -0.6% | 7.92 | 7.92 | 7.76 | 7,647,347 | |
| 7.85 | +0.20 | +2.6% | 7.69 | 8.02 | 7.69 | 9,788,903 | |
| 7.65 | +0.05 | +0.7% | 7.60 | 7.71 | 7.60 | 5,923,765 | |
| 7.60 | -0.01 | -0.1% | 7.62 | 7.68 | 7.60 | 5,063,162 | |
| 7.61 | -0.07 | -0.9% | 7.68 | 7.75 | 7.61 | 4,378,858 | |
| 7.68 | +0.14 | +1.9% | 7.55 | 7.68 | 7.52 | 10,361,943 | |
| 7.54 | -0.14 | -1.8% | 7.66 | 7.66 | 7.53 | 11,352,117 | |
| 7.68 | -0.01 | -0.1% | 7.68 | 7.75 | 7.61 | 10,414,810 | |
| 7.69 | +0.10 | +1.3% | 7.62 | 7.73 | 7.58 | 11,529,525 | |
| 7.59 | +0.07 | +0.9% | 7.56 | 7.66 | 7.46 | 12,085,630 | |
| 7.52 | +0.02 | +0.3% | 7.53 | 7.69 | 7.45 | 12,816,391 | |
| 7.50 | +0.12 | +1.6% | 7.40 | 7.59 | 7.40 | 13,435,268 | |
| 7.38 | -0.01 | -0.1% | 7.38 | 7.45 | 7.33 | 12,253,145 | |
| 7.39 | -0.04 | -0.5% | 7.44 | 7.50 | 7.39 | 11,667,691 | |
| 7.43 | 0.00 | 0.0% | 7.43 | 7.48 | 7.40 | 11,865,029 | |
| 7.43 | -0.07 | -0.9% | 7.48 | 7.52 | 7.41 | 10,885,916 | |
| 7.50 | +0.16 | +2.2% | 7.36 | 7.50 | 7.33 | 12,242,060 | |
| 7.34 | +0.03 | +0.4% | 7.34 | 7.41 | 7.26 | 11,647,403 | |
| 7.31 | +0.01 | +0.1% | 7.31 | 7.44 | 7.27 | 11,561,713 | |
| 7.30 | -0.21 | -2.8% | 7.48 | 7.48 | 7.27 | 12,825,590 | |
| 7.51 | -0.07 | -0.9% | 7.51 | 7.60 | 7.48 | 10,745,461 | |
| 7.58 | -0.09 | -1.2% | 7.60 | 7.64 | 7.50 | 10,681,472 | |
| 7.67 | +0.01 | +0.1% | 7.71 | 7.81 | 7.63 | 9,045,451 | |
| 7.66 | +0.19 | +2.5% | 7.48 | 7.69 | 7.48 | 11,845,471 | |
| 7.47 | -0.13 | -1.7% | 7.59 | 7.61 | 7.47 | 9,527,630 | |
| 7.60 | 0.00 | 0.0% | 7.57 | 7.68 | 7.57 | 12,135,541 | |
| 7.60 | +0.01 | +0.1% | 7.59 | 7.69 | 7.53 | 11,309,328 | |
| 7.59 | -0.02 | -0.3% | 7.62 | 7.62 | 7.52 | 11,163,997 | |
| 7.61 | -0.05 | -0.7% | 7.66 | 7.80 | 7.60 | 10,833,809 | |
| 7.66 | -0.03 | -0.4% | 7.68 | 7.74 | 7.61 | 10,976,410 | |
| 7.69 | +0.09 | +1.2% | 7.67 | 7.73 | 7.62 | 11,493,424 | |
| 7.60 | +0.05 | +0.7% | 7.54 | 7.79 | 7.54 | 12,516,140 | |
| 7.55 | -0.24 | -3.1% | 7.78 | 7.78 | 7.54 | 12,540,736 | |
| 7.79 | -0.07 | -0.9% | 7.86 | 7.86 | 7.70 | 11,553,311 | |
| 7.86 | +0.01 | +0.1% | 7.83 | 7.89 | 7.71 | 11,642,051 | |
| 7.85 | -0.07 | -0.9% | 7.95 | 7.98 | 7.75 | 11,460,491 | |
| 7.92 | -0.16 | -2.0% | 8.08 | 8.10 | 7.89 | 14,182,435 | |
| 8.08 | +0.09 | +1.1% | 8.00 | 8.11 | 7.88 | 14,268,712 | |
| 7.99 | +0.67 | +9.2% | 7.37 | 8.05 | 7.35 | 20,019,064 | |
| 7.32 | +0.11 | +1.5% | 7.21 | 7.38 | 7.20 | 13,176,068 | |
| 7.21 | -0.09 | -1.2% | 7.29 | 7.29 | 7.16 | 14,368,238 | |
| 7.30 | -0.06 | -0.8% | 7.35 | 7.38 | 7.30 | 15,060,456 |
- Ticker
- ADX:ALPHADHABI
- Asset type
- Stock
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- ADX
- Currency
- AED
What changed lately
Latest news
ZAWYA: IHC reinforces growth momentum through strategic investments, global expansion and portfolio execution ahead of H1 2026 results
Jul 1, 2026
Closed 7.88 (-0.4%) on Jul 1, 2026
UAE’s IHC showcases industrial partnerships across energy, logistics, food sectors
May 17, 2026
Closed 6.85 (-3.0%) on May 18, 2026
TA’ZIZ, Alpha Dhabi sign strategic collaboration agreement for $10bln chemicals investment in UAE
May 6, 2026
Closed 7.41 (-1.5%) on May 7, 2026
ZAWYA: Alpha Dhabi sustains strong growth momentum into Q1 2026 with revenue reaching 18.8bln and net profit at 3.8bln
May 5, 2026
Closed 7.34 (-0.7%) on May 5, 2026
Alpha Dhabi distributes cash dividends
Apr 15, 2026
Closed 7.39 (+0.5%) on Apr 16, 2026
Alpha Dhabi Seeks Shareholders Approval On FY Cash Dividend Of 20 Fils Per Share
Feb 24, 2026
Closed 9.11 (-3.2%) on Feb 24, 2026
ZAWYA-PRESSR: Alpha Dhabi reports record results with highest ever full year revenue of AED 78.8bln, and strongest ever net profit of AED 15.0bln
Feb 11, 2026
Closed 9.45 (-0.4%) on Feb 11, 2026
Alpha Dhabi Holding FY 2025 Revenue Up 24% YoY To $21.4 Billion
Feb 10, 2026
Closed 9.45 (-0.4%) on Feb 11, 2026
Abu Dhabi's newest sovereign fund takes control of peer ADQ in major wealth reshuffle
Jan 30, 2026
Closed 8.92 (-2.4%) on Jan 30, 2026
Alpha Dhabi Shareholders Approve To Adopt 3-Year Dividend Policy, Share Buyback Programme
Jan 12, 2026
Closed 9.37 (-1.7%) on Jan 13, 2026
Alpha Dhabi Holding PJSC on 6ix
- Sector
- Financials
- Industry
- Investment companies & funds
- News releases
- 18 in the last 12 months · 26 in all · newest Jul 1, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Alpha Dhabi Holding PJSC.