Agthia Group PJSC (ADX:AGTHIA)
United Arab Emirates · Delayed Price · Currency is AED 3.890
0.00 (0.00%)
At close: Oct 30, 2025
Agthia Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.91 | 3.92 | 3.88 | 3.89 | 3.89 | - | 106,393 |
| Oct 29, 2025 | 3.88 | 3.93 | 3.88 | 3.89 | 3.89 | 0.26% | 429,088 |
| Oct 28, 2025 | 3.91 | 3.92 | 3.88 | 3.88 | 3.88 | -0.77% | 259,484 |
| Oct 27, 2025 | 3.92 | 3.94 | 3.90 | 3.91 | 3.91 | -0.26% | 854,487 |
| Oct 24, 2025 | 3.92 | 3.93 | 3.91 | 3.92 | 3.92 | 0.26% | 143,959 |
| Oct 23, 2025 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | -1.01% | 370,330 |
| Oct 22, 2025 | 3.96 | 3.97 | 3.93 | 3.95 | 3.95 | - | 262,772 |
| Oct 21, 2025 | 3.97 | 4.00 | 3.94 | 3.95 | 3.95 | -0.50% | 667,177 |
| Oct 20, 2025 | 3.96 | 4.00 | 3.94 | 3.97 | 3.97 | - | 156,972 |
| Oct 17, 2025 | 3.99 | 3.99 | 3.95 | 3.97 | 3.97 | -0.50% | 96,604 |
| Oct 16, 2025 | 4.01 | 4.02 | 3.96 | 3.99 | 3.99 | -0.50% | 230,556 |
| Oct 15, 2025 | 3.99 | 4.01 | 3.94 | 4.01 | 4.01 | 0.75% | 307,255 |
| Oct 14, 2025 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | -0.50% | 299,887 |
| Oct 13, 2025 | 3.98 | 4.07 | 3.98 | 4.00 | 4.00 | 0.25% | 911,975 |
| 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 |