Agthia Group PJSC (ADX:AGTHIA)
United Arab Emirates · Delayed Price · Currency is AED 3.810
-0.040 (-1.04%)
Last updated: Feb 27, 2026, 10:00 AM GST
Agthia Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.86 | 3.86 | 3.77 | 3.81 | 3.81 | -1.04% | 155,667 |
| Feb 26, 2026 | 3.87 | 3.87 | 3.82 | 3.85 | 3.85 | -0.52% | 146,678 |
| Feb 25, 2026 | 3.80 | 3.87 | 3.79 | 3.87 | 3.87 | 2.38% | 342,438 |
| Feb 24, 2026 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -1.82% | 89,362 |
| Feb 23, 2026 | 3.83 | 3.86 | 3.81 | 3.85 | 3.85 | 0.52% | 136,075 |
| Feb 20, 2026 | 3.80 | 3.83 | 3.73 | 3.83 | 3.83 | 0.52% | 392,751 |
| Feb 19, 2026 | 3.85 | 3.85 | 3.77 | 3.81 | 3.81 | -0.52% | 430,034 |
| Feb 18, 2026 | 3.85 | 3.85 | 3.76 | 3.83 | 3.83 | -0.26% | 101,911 |
| Feb 17, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | - | 138,141 |
| Feb 16, 2026 | 3.86 | 3.86 | 3.81 | 3.84 | 3.84 | -0.26% | 125,642 |
| Feb 13, 2026 | 3.86 | 3.86 | 3.79 | 3.85 | 3.85 | -0.26% | 296,006 |
| Feb 12, 2026 | 3.85 | 3.86 | 3.82 | 3.86 | 3.86 | 0.26% | 105,388 |
| Feb 11, 2026 | 3.91 | 3.92 | 3.80 | 3.85 | 3.85 | -1.53% | 499,470 |
| 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% | 242,936 |
| 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 |