Agthia Group PJSC (ADX:AGTHIA)
United Arab Emirates · Delayed Price · Currency is AED 4.280
-0.080 (-1.83%)
At close: Jul 30, 2025, 2:44 PM GST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 4.35 | 4.35 | 4.26 | 4.28 | - | -1.83% | 652,499 |
| Jul 29, 2025 | 4.39 | 4.40 | 4.32 | 4.36 | - | -0.23% | 879,218 |
| Jul 28, 2025 | 4.35 | 4.41 | 4.35 | 4.37 | - | 0.92% | 1,087,109 |
| Jul 25, 2025 | 4.29 | 4.35 | 4.29 | 4.33 | - | 0.93% | 606,956 |
| Jul 24, 2025 | 4.24 | 4.32 | 4.23 | 4.29 | - | 1.42% | 3,293,324 |
| Jul 23, 2025 | 4.22 | 4.25 | 4.19 | 4.23 | - | 0.48% | 940,645 |
| Jul 22, 2025 | 4.19 | 4.23 | 4.18 | 4.21 | - | 0.24% | 610,150 |
| Jul 21, 2025 | 4.21 | 4.22 | 4.18 | 4.20 | - | -0.24% | 490,488 |
| Jul 18, 2025 | 4.19 | 4.21 | 4.18 | 4.21 | - | 0.48% | 419,383 |
| Jul 17, 2025 | 4.19 | 4.22 | 4.18 | 4.19 | - | 0.24% | 781,515 |
| Jul 16, 2025 | 4.20 | 4.20 | 4.15 | 4.18 | - | 0.24% | 582,371 |
| Jul 15, 2025 | 4.18 | 4.20 | 4.16 | 4.17 | - | - | 761,627 |
| Jul 14, 2025 | 4.23 | 4.25 | 4.15 | 4.17 | - | -0.71% | 1,011,747 |
| Jul 11, 2025 | 4.19 | 4.25 | 4.19 | 4.20 | - | - | 1,008,704 |
| Jul 10, 2025 | 4.20 | 4.23 | 4.18 | 4.20 | - | - | 1,758,411 |
| Jul 9, 2025 | 4.20 | 4.22 | 4.15 | 4.20 | - | - | 1,227,365 |
| Jul 8, 2025 | 4.22 | 4.23 | 4.18 | 4.20 | - | 0.24% | 676,577 |
| Jul 7, 2025 | 4.19 | 4.27 | 4.15 | 4.19 | - | - | 935,885 |
| Jul 4, 2025 | 4.18 | 4.24 | 4.11 | 4.19 | - | 0.24% | 824,473 |
| Jul 3, 2025 | 4.26 | 4.29 | 4.05 | 4.18 | - | -1.88% | 1,617,247 |
| Jul 2, 2025 | 4.29 | 4.35 | 4.26 | 4.26 | - | - | 297,880 |
| Jul 1, 2025 | 4.37 | 4.40 | 4.26 | 4.26 | - | -2.29% | 552,229 |
| Jun 30, 2025 | 4.25 | 4.45 | 4.25 | 4.36 | - | 2.59% | 1,565,975 |
| Jun 26, 2025 | 4.22 | 4.33 | 4.22 | 4.25 | - | 0.71% | 937,364 |
| Jun 25, 2025 | 4.21 | 4.33 | 4.21 | 4.22 | - | 0.24% | 801,572 |
| Jun 24, 2025 | 4.14 | 4.26 | 4.14 | 4.21 | - | 2.43% | 1,707,703 |
| Jun 23, 2025 | 4.10 | 4.13 | 4.09 | 4.11 | - | - | 1,707,448 |
| Jun 20, 2025 | 4.07 | 4.14 | 4.07 | 4.11 | - | 0.98% | 7,436,193 |
| Jun 19, 2025 | 4.10 | 4.12 | 4.03 | 4.07 | - | -1.93% | 203,604 |
| Jun 18, 2025 | 4.20 | 4.20 | 4.04 | 4.15 | - | -0.72% | 454,530 |
| Jun 17, 2025 | 4.18 | 4.24 | 4.18 | 4.18 | - | - | 288,047 |
| Jun 16, 2025 | 4.15 | 4.30 | 4.10 | 4.18 | - | 0.48% | 447,878 |
| Jun 13, 2025 | 4.00 | 4.20 | 4.00 | 4.16 | - | -2.58% | 275,179 |
| Jun 12, 2025 | 4.35 | 4.35 | 4.23 | 4.27 | - | -1.84% | 248,207 |
| Jun 11, 2025 | 4.30 | 4.42 | 4.30 | 4.35 | - | 1.16% | 566,541 |
| Jun 10, 2025 | 4.26 | 4.31 | 4.24 | 4.30 | - | 1.65% | 182,315 |
| Jun 9, 2025 | 4.34 | 4.34 | 4.19 | 4.23 | - | -0.70% | 233,311 |
| Jun 4, 2025 | 4.29 | 4.29 | 4.23 | 4.26 | - | 0.24% | 121,836 |
| Jun 3, 2025 | 4.33 | 4.34 | 4.25 | 4.25 | - | -1.85% | 207,399 |
| Jun 2, 2025 | 4.28 | 4.35 | 4.25 | 4.33 | - | 1.17% | 454,502 |
| May 30, 2025 | 4.30 | 4.34 | 4.28 | 4.28 | - | -1.38% | 250,133 |
| May 29, 2025 | 4.35 | 4.37 | 4.29 | 4.34 | - | -0.23% | 664,179 |
| May 28, 2025 | 4.45 | 4.45 | 4.35 | 4.35 | - | -0.91% | 719,496 |
| May 27, 2025 | 4.42 | 4.45 | 4.39 | 4.39 | - | -0.68% | 439,672 |
| May 26, 2025 | 4.47 | 4.47 | 4.41 | 4.42 | - | -0.45% | 593,975 |
| May 23, 2025 | 4.42 | 4.47 | 4.42 | 4.44 | - | 0.45% | 223,263 |
| May 22, 2025 | 4.45 | 4.45 | 4.42 | 4.42 | - | -0.45% | 453,908 |
| May 21, 2025 | 4.46 | 4.49 | 4.44 | 4.44 | - | -0.67% | 668,325 |
| May 20, 2025 | 4.48 | 4.53 | 4.47 | 4.47 | - | -0.22% | 595,733 |
| May 19, 2025 | 4.60 | 4.60 | 4.48 | 4.48 | - | -1.97% | 560,887 |