Agthia Group PJSC (ADX:AGTHIA)
United Arab Emirates · Delayed Price · Currency is AED 3.620
+0.008 (0.22%)
At close: May 1, 2026
Agthia Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.60 | 3.63 | 3.58 | 3.62 | 3.62 | -2.95% | 342,101 |
| Apr 30, 2026 | 3.71 | 3.80 | 3.71 | 3.73 | 3.61 | 0.81% | 307,447 |
| Apr 29, 2026 | 3.69 | 3.74 | 3.69 | 3.70 | 3.58 | - | 92,531 |
| Apr 28, 2026 | 3.71 | 3.73 | 3.69 | 3.70 | 3.58 | - | 306,764 |
| Apr 27, 2026 | 3.68 | 3.73 | 3.68 | 3.70 | 3.58 | 0.82% | 201,429 |
| Apr 24, 2026 | 3.72 | 3.72 | 3.67 | 3.67 | 3.55 | -1.61% | 76,621 |
| Apr 23, 2026 | 3.70 | 3.74 | 3.69 | 3.73 | 3.61 | 0.81% | 169,844 |
| Apr 22, 2026 | 3.71 | 3.75 | 3.67 | 3.70 | 3.58 | - | 145,832 |
| Apr 21, 2026 | 3.73 | 3.76 | 3.70 | 3.70 | 3.58 | -0.54% | 136,703 |
| Apr 20, 2026 | 3.76 | 3.77 | 3.72 | 3.72 | 3.60 | -1.06% | 177,566 |
| Apr 17, 2026 | 3.72 | 3.79 | 3.72 | 3.76 | 3.64 | 0.80% | 241,141 |
| Apr 16, 2026 | 3.71 | 3.74 | 3.69 | 3.73 | 3.61 | 0.54% | 1,235,176 |
| Apr 15, 2026 | 3.80 | 3.84 | 3.71 | 3.71 | 3.59 | -1.85% | 336,232 |
| Apr 14, 2026 | 3.72 | 3.78 | 3.69 | 3.78 | 3.66 | 1.61% | 191,898 |
| Apr 13, 2026 | 3.66 | 3.72 | 3.63 | 3.72 | 3.60 | 1.09% | 233,579 |
| Apr 10, 2026 | 3.58 | 3.68 | 3.56 | 3.68 | 3.56 | 3.08% | 121,716 |
| Apr 9, 2026 | 3.58 | 3.58 | 3.55 | 3.57 | 3.46 | -0.28% | 36,940 |
| Apr 8, 2026 | 3.58 | 3.68 | 3.58 | 3.58 | 3.47 | 1.70% | 168,857 |
| Apr 7, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.41 | -0.56% | 54,812 |
| Apr 6, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.43 | -0.28% | 35,312 |
| Apr 3, 2026 | 3.54 | 3.57 | 3.53 | 3.55 | 3.44 | 0.28% | 65,754 |
| Apr 2, 2026 | 3.55 | 3.56 | 3.54 | 3.54 | 3.43 | -0.28% | 41,762 |
| Apr 1, 2026 | 3.55 | 3.59 | 3.55 | 3.55 | 3.44 | - | 60,010 |
| Mar 31, 2026 | 3.58 | 3.60 | 3.54 | 3.55 | 3.44 | -0.84% | 53,684 |
| Mar 30, 2026 | 3.58 | 3.58 | 3.54 | 3.58 | 3.47 | - | 44,690 |
| Mar 27, 2026 | 3.59 | 3.65 | 3.55 | 3.58 | 3.47 | -0.28% | 2,037,318 |
| Mar 26, 2026 | 3.68 | 3.68 | 3.56 | 3.59 | 3.48 | -2.45% | 284,853 |
| Mar 25, 2026 | 3.69 | 3.69 | 3.65 | 3.68 | 3.56 | 0.82% | 109,381 |
| Mar 24, 2026 | 3.70 | 3.73 | 3.64 | 3.65 | 3.53 | -0.82% | 369,866 |
| Mar 23, 2026 | 3.74 | 3.74 | 3.66 | 3.68 | 3.56 | -1.60% | 208,193 |
| Mar 18, 2026 | 3.67 | 3.75 | 3.67 | 3.74 | 3.62 | 1.91% | 400,357 |
| Mar 17, 2026 | 3.61 | 3.76 | 3.54 | 3.67 | 3.55 | 1.10% | 133,019 |
| Mar 16, 2026 | 3.69 | 3.69 | 3.59 | 3.63 | 3.52 | -1.09% | 156,101 |
| Mar 13, 2026 | 3.80 | 3.83 | 3.66 | 3.67 | 3.55 | 2.80% | 4,162,330 |
| Mar 12, 2026 | 3.62 | 3.62 | 3.51 | 3.57 | 3.46 | -1.38% | 259,233 |
| Mar 11, 2026 | 3.71 | 3.71 | 3.62 | 3.62 | 3.51 | -2.16% | 158,865 |
| Mar 10, 2026 | 3.53 | 3.74 | 3.52 | 3.70 | 3.58 | 4.52% | 281,274 |
| Mar 9, 2026 | 3.69 | 3.69 | 3.54 | 3.54 | 3.43 | -4.07% | 135,792 |
| Mar 6, 2026 | 3.70 | 3.74 | 3.69 | 3.69 | 3.57 | -0.27% | 290,033 |
| Mar 5, 2026 | 3.66 | 3.72 | 3.66 | 3.70 | 3.58 | 1.09% | 163,856 |
| Mar 4, 2026 | 3.65 | 3.75 | 3.65 | 3.66 | 3.54 | -3.94% | 333,149 |
| Feb 27, 2026 | 3.86 | 3.86 | 3.77 | 3.81 | 3.69 | -1.04% | 155,667 |
| Feb 26, 2026 | 3.87 | 3.87 | 3.82 | 3.85 | 3.73 | -0.52% | 146,678 |
| Feb 25, 2026 | 3.80 | 3.87 | 3.79 | 3.87 | 3.75 | 2.38% | 342,438 |
| Feb 24, 2026 | 3.85 | 3.85 | 3.78 | 3.78 | 3.66 | -1.82% | 89,362 |
| Feb 23, 2026 | 3.83 | 3.86 | 3.81 | 3.85 | 3.73 | 0.52% | 136,075 |
| Feb 20, 2026 | 3.80 | 3.83 | 3.73 | 3.83 | 3.71 | 0.52% | 392,751 |
| Feb 19, 2026 | 3.85 | 3.85 | 3.77 | 3.81 | 3.69 | -0.52% | 430,034 |
| Feb 18, 2026 | 3.85 | 3.85 | 3.76 | 3.83 | 3.71 | -0.26% | 101,911 |
| Feb 17, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.72 | - | 138,141 |