Agthia Group PJSC (ADX:AGTHIA)
United Arab Emirates · Delayed Price · Currency is AED 3.890
+0.040 (1.04%)
At close: Dec 12, 2025
Agthia Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 3.83 | 3.96 | 3.73 | 3.95 | 3.95 | 3.13% | 1,375,231 |
| Nov 26, 2025 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 0.26% | 523,555 |
| Nov 25, 2025 | 3.87 | 3.90 | 3.78 | 3.82 | 3.82 | -1.55% | 493,037 |
| Nov 24, 2025 | 3.84 | 3.91 | 3.80 | 3.88 | 3.88 | 1.04% | 891,386 |
| Nov 21, 2025 | 3.73 | 3.84 | 3.69 | 3.84 | 3.84 | 2.95% | 2,524,702 |
| Nov 20, 2025 | 3.75 | 3.75 | 3.69 | 3.73 | 3.73 | -0.53% | 286,621 |
| Nov 19, 2025 | 3.66 | 3.78 | 3.66 | 3.75 | 3.75 | 2.74% | 1,608,957 |
| Nov 18, 2025 | 3.57 | 3.66 | 3.50 | 3.65 | 3.65 | 1.39% | 1,313,043 |
| Nov 17, 2025 | 3.56 | 3.64 | 3.42 | 3.60 | 3.60 | 1.12% | 2,095,879 |
| Nov 14, 2025 | 3.36 | 3.59 | 3.32 | 3.56 | 3.56 | 6.59% | 1,267,622 |
| Nov 13, 2025 | 3.46 | 3.48 | 3.33 | 3.34 | 3.34 | -3.47% | 983,689 |
| Nov 12, 2025 | 3.60 | 3.61 | 3.45 | 3.46 | 3.46 | -3.62% | 1,016,355 |
| Nov 11, 2025 | 3.60 | 3.61 | 3.58 | 3.59 | 3.59 | -0.28% | 122,621 |
| Nov 10, 2025 | 3.61 | 3.66 | 3.59 | 3.60 | 3.60 | -1.10% | 870,325 |
| Nov 7, 2025 | 3.63 | 3.64 | 3.59 | 3.64 | 3.64 | - | 750,696 |
| Nov 6, 2025 | 3.85 | 3.86 | 3.59 | 3.64 | 3.64 | -6.19% | 2,215,084 |
| Nov 5, 2025 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | - | 90,846 |
| Nov 4, 2025 | 3.88 | 3.90 | 3.87 | 3.88 | 3.88 | 0.26% | 86,589 |
| Nov 3, 2025 | 3.87 | 3.91 | 3.86 | 3.87 | 3.87 | - | 98,606 |
| Oct 31, 2025 | 3.89 | 3.90 | 3.87 | 3.87 | 3.87 | -0.51% | 169,804 |
| 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 |