Agthia Group PJSC (ADX:AGTHIA)
United Arab Emirates · Delayed Price · Currency is AED 3.910
+0.220 (5.96%)
At close: Feb 10, 2026
Agthia Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.68 | 3.91 | 3.68 | 3.91 | 3.91 | 5.96% | 1,658,405 |
| Feb 9, 2026 | 3.68 | 3.72 | 3.65 | 3.69 | 3.69 | - | 243,284 |
| Feb 6, 2026 | 3.66 | 3.69 | 3.60 | 3.69 | 3.69 | 0.54% | 236,104 |
| Feb 5, 2026 | 3.69 | 3.71 | 3.67 | 3.67 | 3.67 | -0.81% | 179,190 |
| Feb 4, 2026 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | - | 218,991 |
| Feb 3, 2026 | 3.68 | 3.73 | 3.68 | 3.70 | 3.70 | 0.54% | 815,395 |
| Feb 2, 2026 | 3.70 | 3.70 | 3.65 | 3.68 | 3.68 | -0.54% | 183,013 |
| Jan 30, 2026 | 3.69 | 3.70 | 3.67 | 3.70 | 3.70 | - | 203,176 |
| Jan 29, 2026 | 3.73 | 3.73 | 3.69 | 3.70 | 3.70 | -0.54% | 232,163 |
| Jan 28, 2026 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | 0.27% | 1,247,013 |
| Jan 27, 2026 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | 0.82% | 159,669 |
| Jan 26, 2026 | 3.69 | 3.74 | 3.67 | 3.68 | 3.68 | -0.27% | 128,524 |
| Jan 23, 2026 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -1.07% | 247,050 |
| Jan 22, 2026 | 3.69 | 3.73 | 3.69 | 3.73 | 3.73 | 0.81% | 346,595 |
| Jan 21, 2026 | 3.70 | 3.71 | 3.66 | 3.70 | 3.70 | -0.27% | 65,585 |
| Jan 20, 2026 | 3.68 | 3.75 | 3.65 | 3.71 | 3.71 | 0.82% | 252,090 |
| Jan 19, 2026 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | 0.55% | 180,735 |
| Jan 16, 2026 | 3.65 | 3.70 | 3.65 | 3.66 | 3.66 | 0.27% | 84,749 |
| Jan 15, 2026 | 3.64 | 3.70 | 3.64 | 3.65 | 3.65 | 0.27% | 117,145 |
| Jan 14, 2026 | 3.65 | 3.70 | 3.64 | 3.64 | 3.64 | -0.27% | 175,990 |
| Jan 13, 2026 | 3.65 | 3.70 | 3.64 | 3.65 | 3.65 | -0.27% | 188,502 |
| Jan 12, 2026 | 3.65 | 3.71 | 3.64 | 3.66 | 3.66 | 0.27% | 283,008 |
| Jan 9, 2026 | 3.64 | 3.68 | 3.64 | 3.65 | 3.65 | 0.27% | 255,157 |
| Jan 8, 2026 | 3.69 | 3.69 | 3.64 | 3.64 | 3.64 | -1.09% | 182,125 |
| Jan 7, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 92,243 |
| Jan 6, 2026 | 3.74 | 3.75 | 3.69 | 3.70 | 3.70 | -1.07% | 227,341 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.71 | 3.74 | 3.74 | -1.58% | 283,729 |
| Jan 2, 2026 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | 0.53% | 30,279 |
| Dec 31, 2025 | 3.77 | 3.80 | 3.77 | 3.78 | 3.78 | 0.27% | 75,253 |
| Dec 30, 2025 | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | -1.05% | 176,508 |
| Dec 29, 2025 | 3.82 | 3.82 | 3.78 | 3.81 | 3.81 | -0.26% | 87,821 |
| Dec 26, 2025 | 3.79 | 3.82 | 3.76 | 3.82 | 3.82 | 1.06% | 83,065 |
| Dec 25, 2025 | 3.79 | 3.79 | 3.77 | 3.78 | 3.78 | - | 42,615 |
| Dec 24, 2025 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -1.05% | 306,853 |
| Dec 23, 2025 | 3.86 | 3.86 | 3.78 | 3.82 | 3.82 | -0.78% | 258,853 |
| Dec 22, 2025 | 3.87 | 3.89 | 3.83 | 3.85 | 3.85 | -0.52% | 174,232 |
| Dec 19, 2025 | 3.82 | 3.87 | 3.82 | 3.87 | 3.87 | 1.04% | 223,895 |
| Dec 18, 2025 | 3.85 | 3.85 | 3.83 | 3.83 | 3.83 | 0.26% | 34,510 |
| Dec 17, 2025 | 3.86 | 3.90 | 3.82 | 3.82 | 3.82 | -1.29% | 184,650 |
| Dec 16, 2025 | 3.89 | 3.89 | 3.85 | 3.87 | 3.87 | -0.77% | 127,843 |
| Dec 15, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 0.26% | 71,291 |
| Dec 12, 2025 | 3.86 | 3.92 | 3.86 | 3.89 | 3.89 | 1.04% | 296,933 |
| Dec 11, 2025 | 3.88 | 3.92 | 3.84 | 3.85 | 3.85 | -0.77% | 138,714 |
| Dec 10, 2025 | 3.95 | 3.95 | 3.88 | 3.88 | 3.88 | -1.77% | 277,110 |
| Dec 9, 2025 | 3.86 | 3.97 | 3.86 | 3.95 | 3.95 | 2.33% | 927,229 |
| Dec 8, 2025 | 3.94 | 3.96 | 3.85 | 3.86 | 3.86 | -2.77% | 338,795 |
| Dec 5, 2025 | 3.96 | 3.97 | 3.93 | 3.97 | 3.97 | 0.25% | 128,292 |
| Dec 4, 2025 | 3.97 | 4.01 | 3.94 | 3.96 | 3.96 | -0.50% | 517,532 |
| Dec 3, 2025 | 4.03 | 4.04 | 3.96 | 3.98 | 3.98 | -1.24% | 521,858 |
| Nov 28, 2025 | 3.95 | 4.03 | 3.88 | 4.03 | 4.03 | 2.03% | 864,932 |