Agthia Group PJSC (ADX:AGTHIA)
United Arab Emirates flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253.913.923.883.893.89-106,393
Oct 29, 20253.883.933.883.893.890.26%429,088
Oct 28, 20253.913.923.883.883.88-0.77%259,484
Oct 27, 20253.923.943.903.913.91-0.26%854,487
Oct 24, 20253.923.933.913.923.920.26%143,959
Oct 23, 20253.963.963.913.913.91-1.01%370,330
Oct 22, 20253.963.973.933.953.95-262,772
Oct 21, 20253.974.003.943.953.95-0.50%667,177
Oct 20, 20253.964.003.943.973.97-156,972
Oct 17, 20253.993.993.953.973.97-0.50%96,604
Oct 16, 20254.014.023.963.993.99-0.50%230,556
Oct 15, 20253.994.013.944.014.010.75%307,255
Oct 14, 20254.004.043.983.983.98-0.50%299,887
Oct 13, 20253.984.073.984.004.000.25%911,975
Oct 10, 20253.943.993.943.993.991.01%126,379
Oct 9, 20254.024.033.903.953.95-1.50%2,121,372
Oct 8, 20254.004.033.984.014.010.50%1,622,708
Oct 7, 20253.904.013.863.993.992.31%613,861
Oct 6, 20253.883.913.863.903.900.52%332,415
Oct 3, 20253.863.883.843.883.880.26%192,450
Oct 2, 20253.883.903.863.873.87-260,525
Oct 1, 20253.843.873.833.873.870.52%454,731
Sep 30, 20253.893.903.843.853.85-1.03%398,579
Sep 29, 20253.903.903.853.893.89-0.26%224,210
Sep 26, 20253.873.913.863.903.901.04%227,299
Sep 25, 20253.913.953.863.863.86-1.28%1,209,885
Sep 24, 20253.943.963.913.913.91-1.01%328,231
Sep 23, 20253.963.973.943.953.95-0.25%286,419
Sep 22, 20253.984.003.963.963.96-0.50%285,329
Sep 19, 20254.024.023.973.983.98-2.69%893,877
Sep 18, 20254.084.114.084.093.990.25%319,052
Sep 17, 20254.094.114.054.083.98-0.24%759,908
Sep 16, 20254.114.124.084.093.99-0.49%171,160
Sep 15, 20254.084.124.074.114.010.74%505,581
Sep 12, 20254.044.084.044.083.980.74%91,036
Sep 11, 20254.044.064.044.053.95-75,322
Sep 10, 20254.074.074.044.053.95-0.74%112,130
Sep 9, 20254.084.084.044.083.980.49%146,234
Sep 8, 20254.094.094.044.063.96-0.73%122,686
Sep 4, 20254.044.114.044.093.991.24%164,004
Sep 3, 20254.054.064.044.043.94-161,047
Sep 2, 20254.044.064.034.043.94-0.49%194,622
Sep 1, 20254.064.064.034.063.960.25%488,506
Aug 29, 20254.054.084.054.053.950.25%202,550
Aug 28, 20254.064.094.044.043.94-0.49%203,255
Aug 27, 20254.084.094.034.063.96-0.25%873,759
Aug 26, 20254.124.124.074.073.97-0.73%332,541
Aug 25, 20254.104.114.084.104.000.74%483,512
Aug 22, 20254.074.104.064.073.97-598,606
Aug 21, 20254.084.104.074.073.97-0.73%152,164