Agthia Group PJSC (ADX:AGTHIA)
United Arab Emirates · Delayed Price · Currency is AED 3.990
+0.040 (1.01%)
At close: Oct 10, 2025
Agthia Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | 1.01% | 126,379 |
| Oct 9, 2025 | 4.02 | 4.03 | 3.90 | 3.95 | 3.95 | -1.50% | 2,121,372 |
| Oct 8, 2025 | 4.00 | 4.03 | 3.98 | 4.01 | 4.01 | 0.50% | 1,622,708 |
| Oct 7, 2025 | 3.90 | 4.01 | 3.86 | 3.99 | 3.99 | 2.31% | 613,861 |
| Oct 6, 2025 | 3.88 | 3.91 | 3.86 | 3.90 | 3.90 | 0.52% | 332,415 |
| Oct 3, 2025 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | 0.26% | 192,450 |
| Oct 2, 2025 | 3.88 | 3.90 | 3.86 | 3.87 | 3.87 | - | 260,525 |
| Oct 1, 2025 | 3.84 | 3.87 | 3.83 | 3.87 | 3.87 | 0.52% | 454,731 |
| Sep 30, 2025 | 3.89 | 3.90 | 3.84 | 3.85 | 3.85 | -1.03% | 398,579 |
| Sep 29, 2025 | 3.90 | 3.90 | 3.85 | 3.89 | 3.89 | -0.26% | 224,210 |
| Sep 26, 2025 | 3.87 | 3.91 | 3.86 | 3.90 | 3.90 | 1.04% | 227,299 |
| Sep 25, 2025 | 3.91 | 3.95 | 3.86 | 3.86 | 3.86 | -1.28% | 1,209,885 |
| Sep 24, 2025 | 3.94 | 3.96 | 3.91 | 3.91 | 3.91 | -1.01% | 328,231 |
| Sep 23, 2025 | 3.96 | 3.97 | 3.94 | 3.95 | 3.95 | -0.25% | 286,419 |
| Sep 22, 2025 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 285,329 |
| Sep 19, 2025 | 4.02 | 4.02 | 3.97 | 3.98 | 3.98 | -2.69% | 893,877 |
| Sep 18, 2025 | 4.08 | 4.11 | 4.08 | 4.09 | 3.99 | 0.25% | 319,052 |
| Sep 17, 2025 | 4.09 | 4.11 | 4.05 | 4.08 | 3.98 | -0.24% | 759,908 |
| Sep 16, 2025 | 4.11 | 4.12 | 4.08 | 4.09 | 3.99 | -0.49% | 171,160 |
| Sep 15, 2025 | 4.08 | 4.12 | 4.07 | 4.11 | 4.01 | 0.74% | 505,581 |
| Sep 12, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 3.98 | 0.74% | 91,036 |
| Sep 11, 2025 | 4.04 | 4.06 | 4.04 | 4.05 | 3.95 | - | 75,322 |
| Sep 10, 2025 | 4.07 | 4.07 | 4.04 | 4.05 | 3.95 | -0.74% | 112,130 |
| Sep 9, 2025 | 4.08 | 4.08 | 4.04 | 4.08 | 3.98 | 0.49% | 146,234 |
| Sep 8, 2025 | 4.09 | 4.09 | 4.04 | 4.06 | 3.96 | -0.73% | 122,686 |
| Sep 4, 2025 | 4.04 | 4.11 | 4.04 | 4.09 | 3.99 | 1.24% | 164,004 |
| Sep 3, 2025 | 4.05 | 4.06 | 4.04 | 4.04 | 3.94 | - | 161,047 |
| Sep 2, 2025 | 4.04 | 4.06 | 4.03 | 4.04 | 3.94 | -0.49% | 194,622 |
| Sep 1, 2025 | 4.06 | 4.06 | 4.03 | 4.06 | 3.96 | 0.25% | 488,506 |
| Aug 29, 2025 | 4.05 | 4.08 | 4.05 | 4.05 | 3.95 | 0.25% | 202,550 |
| Aug 28, 2025 | 4.06 | 4.09 | 4.04 | 4.04 | 3.94 | -0.49% | 203,255 |
| Aug 27, 2025 | 4.08 | 4.09 | 4.03 | 4.06 | 3.96 | -0.25% | 873,759 |
| Aug 26, 2025 | 4.12 | 4.12 | 4.07 | 4.07 | 3.97 | -0.73% | 332,541 |
| Aug 25, 2025 | 4.10 | 4.11 | 4.08 | 4.10 | 4.00 | 0.74% | 483,512 |
| Aug 22, 2025 | 4.07 | 4.10 | 4.06 | 4.07 | 3.97 | - | 598,606 |
| Aug 21, 2025 | 4.08 | 4.10 | 4.07 | 4.07 | 3.97 | -0.73% | 152,164 |
| Aug 20, 2025 | 4.10 | 4.11 | 4.07 | 4.10 | 4.00 | - | 297,224 |
| Aug 19, 2025 | 4.08 | 4.10 | 4.07 | 4.10 | 4.00 | 0.99% | 495,736 |
| Aug 18, 2025 | 4.10 | 4.11 | 4.05 | 4.06 | 3.96 | -0.98% | 601,708 |
| Aug 15, 2025 | 4.09 | 4.11 | 4.08 | 4.10 | 4.00 | - | 161,638 |
| Aug 14, 2025 | 4.10 | 4.10 | 4.07 | 4.10 | 4.00 | - | 231,731 |
| Aug 13, 2025 | 4.09 | 4.11 | 4.09 | 4.10 | 4.00 | 0.74% | 742,015 |
| Aug 12, 2025 | 4.10 | 4.10 | 4.07 | 4.07 | 3.97 | -0.73% | 474,807 |
| Aug 11, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.00 | -0.49% | 587,899 |
| Aug 8, 2025 | 4.06 | 4.13 | 4.06 | 4.12 | 4.02 | 1.48% | 461,772 |
| Aug 7, 2025 | 4.08 | 4.11 | 4.01 | 4.06 | 3.96 | -2.87% | 2,855,167 |
| Aug 6, 2025 | 4.24 | 4.24 | 4.17 | 4.18 | 4.07 | -0.71% | 686,925 |
| Aug 5, 2025 | 4.21 | 4.25 | 4.20 | 4.21 | 4.10 | - | 290,716 |
| Aug 4, 2025 | 4.27 | 4.27 | 4.20 | 4.21 | 4.10 | -1.41% | 264,573 |
| Aug 1, 2025 | 4.27 | 4.27 | 4.20 | 4.27 | 4.16 | - | 643,218 |