Agthia Group PJSC (ADX:AGTHIA)
United Arab Emirates · Delayed Price · Currency is AED 4.060
+0.010 (0.25%)
At close: Sep 1, 2025
Agthia Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.06 | 4.09 | 4.04 | 4.04 | - | -0.49% | 203,255 |
| Aug 27, 2025 | 4.08 | 4.09 | 4.03 | 4.06 | - | -0.25% | 873,759 |
| Aug 26, 2025 | 4.12 | 4.12 | 4.07 | 4.07 | - | -0.73% | 332,541 |
| Aug 25, 2025 | 4.10 | 4.11 | 4.08 | 4.10 | - | 0.74% | 483,512 |
| Aug 22, 2025 | 4.07 | 4.10 | 4.06 | 4.07 | - | - | 598,606 |
| Aug 21, 2025 | 4.08 | 4.10 | 4.07 | 4.07 | - | -0.73% | 152,164 |
| Aug 20, 2025 | 4.10 | 4.11 | 4.07 | 4.10 | - | - | 297,224 |
| Aug 19, 2025 | 4.08 | 4.10 | 4.07 | 4.10 | - | 0.99% | 495,736 |
| Aug 18, 2025 | 4.10 | 4.11 | 4.05 | 4.06 | - | -0.98% | 601,708 |
| Aug 15, 2025 | 4.09 | 4.11 | 4.08 | 4.10 | - | - | 161,638 |
| Aug 14, 2025 | 4.10 | 4.10 | 4.07 | 4.10 | - | - | 231,731 |
| Aug 13, 2025 | 4.09 | 4.11 | 4.09 | 4.10 | - | 0.74% | 742,015 |
| Aug 12, 2025 | 4.10 | 4.10 | 4.07 | 4.07 | - | -0.73% | 474,807 |
| Aug 11, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | - | -0.49% | 587,899 |
| Aug 8, 2025 | 4.06 | 4.13 | 4.06 | 4.12 | - | 1.48% | 461,772 |
| Aug 7, 2025 | 4.08 | 4.11 | 4.01 | 4.06 | - | -2.87% | 2,855,167 |
| Aug 6, 2025 | 4.24 | 4.24 | 4.17 | 4.18 | - | -0.71% | 686,925 |
| Aug 5, 2025 | 4.21 | 4.25 | 4.20 | 4.21 | - | - | 290,716 |
| Aug 4, 2025 | 4.27 | 4.27 | 4.20 | 4.21 | - | -1.41% | 264,573 |
| Aug 1, 2025 | 4.27 | 4.27 | 4.20 | 4.27 | - | - | 643,218 |
| Jul 31, 2025 | 4.26 | 4.28 | 4.23 | 4.27 | - | -0.23% | 188,080 |
| 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 |