Agthia Group PJSC (ADX:AGTHIA)
United Arab Emirates · Delayed Price · Currency is AED 3.250
-0.020 (-0.61%)
At close: Sep 2, 2026
Agthia Group PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.27 | 3.27 | 3.23 | 3.25 | 3.25 | -0.61% | 450,110 |
| Sep 1, 2026 | 3.26 | 3.29 | 3.25 | 3.27 | 3.27 | 0.31% | 239,695 |
| Aug 31, 2026 | 3.30 | 3.34 | 3.26 | 3.26 | 3.26 | - | 346,728 |
| Aug 27, 2026 | 3.35 | 3.35 | 3.24 | 3.26 | 3.26 | -1.21% | 1,007,111 |
| Aug 26, 2026 | 3.30 | 3.32 | 3.29 | 3.30 | 3.30 | - | 595,625 |
| Aug 25, 2026 | 3.34 | 3.35 | 3.30 | 3.30 | 3.30 | -1.20% | 531,067 |
| Aug 24, 2026 | 3.35 | 3.37 | 3.33 | 3.34 | 3.34 | -0.30% | 181,316 |
| Aug 21, 2026 | 3.37 | 3.40 | 3.34 | 3.35 | 3.35 | -0.30% | 858,584 |
| Aug 20, 2026 | 3.30 | 3.41 | 3.30 | 3.36 | 3.36 | 1.82% | 2,938,466 |
| Aug 19, 2026 | 3.30 | 3.35 | 3.28 | 3.30 | 3.30 | - | 328,279 |
| Aug 18, 2026 | 3.26 | 3.33 | 3.24 | 3.30 | 3.30 | 0.92% | 331,876 |
| Aug 17, 2026 | 3.26 | 3.32 | 3.25 | 3.27 | 3.27 | 0.62% | 766,506 |
| Aug 14, 2026 | 3.28 | 3.29 | 3.25 | 3.25 | 3.25 | -0.91% | 121,300 |
| Aug 13, 2026 | 3.29 | 3.35 | 3.25 | 3.28 | 3.28 | -0.30% | 205,484 |
| Aug 12, 2026 | 3.25 | 3.30 | 3.25 | 3.29 | 3.29 | 0.92% | 164,606 |
| Aug 11, 2026 | 3.26 | 3.27 | 3.23 | 3.26 | 3.26 | - | 216,680 |
| Aug 10, 2026 | 3.29 | 3.34 | 3.19 | 3.26 | 3.26 | -0.61% | 572,452 |
| Aug 7, 2026 | 3.37 | 3.38 | 3.27 | 3.28 | 3.28 | -2.67% | 1,127,369 |
| Aug 6, 2026 | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | -1.17% | 252,914 |
| Aug 5, 2026 | 3.41 | 3.43 | 3.34 | 3.41 | 3.41 | 2.10% | 500,538 |
| Aug 4, 2026 | 3.30 | 3.40 | 3.28 | 3.34 | 3.34 | 1.21% | 2,392,896 |
| Aug 3, 2026 | 3.21 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 217,663 |
| Jul 31, 2026 | 3.19 | 3.21 | 3.18 | 3.20 | 3.20 | 0.63% | 184,889 |
| Jul 30, 2026 | 3.19 | 3.19 | 3.17 | 3.18 | 3.18 | -0.31% | 258,032 |
| Jul 29, 2026 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -0.31% | 49,015 |
| Jul 28, 2026 | 3.20 | 3.23 | 3.18 | 3.20 | 3.20 | - | 133,454 |
| Jul 27, 2026 | 3.21 | 3.25 | 3.19 | 3.20 | 3.20 | - | 194,899 |
| Jul 24, 2026 | 3.17 | 3.21 | 3.17 | 3.20 | 3.20 | 0.63% | 91,444 |
| Jul 23, 2026 | 3.21 | 3.23 | 3.18 | 3.18 | 3.18 | -0.93% | 195,427 |
| Jul 22, 2026 | 3.26 | 3.29 | 3.19 | 3.21 | 3.21 | -1.53% | 402,421 |
| Jul 21, 2026 | 3.25 | 3.29 | 3.25 | 3.26 | 3.26 | 0.31% | 93,726 |
| Jul 20, 2026 | 3.29 | 3.29 | 3.24 | 3.25 | 3.25 | -1.22% | 211,731 |
| Jul 17, 2026 | 3.36 | 3.36 | 3.29 | 3.29 | 3.29 | -2.08% | 667,495 |
| Jul 16, 2026 | 3.39 | 3.41 | 3.36 | 3.36 | 3.36 | -0.88% | 45,187 |
| Jul 15, 2026 | 3.40 | 3.42 | 3.39 | 3.39 | 3.39 | -0.59% | 128,266 |
| Jul 14, 2026 | 3.40 | 3.42 | 3.39 | 3.41 | 3.41 | - | 53,569 |
| Jul 13, 2026 | 3.46 | 3.46 | 3.39 | 3.41 | 3.41 | -1.45% | 390,718 |
| Jul 10, 2026 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | 0.58% | 106,003 |
| Jul 9, 2026 | 3.45 | 3.47 | 3.43 | 3.44 | 3.44 | -0.29% | 106,137 |
| Jul 8, 2026 | 3.46 | 3.50 | 3.43 | 3.45 | 3.45 | -0.29% | 1,335,167 |
| Jul 7, 2026 | 3.50 | 3.55 | 3.44 | 3.46 | 3.46 | -1.42% | 259,689 |
| Jul 6, 2026 | 3.48 | 3.51 | 3.48 | 3.51 | 3.51 | 0.57% | 83,633 |
| Jul 3, 2026 | 3.51 | 3.51 | 3.48 | 3.49 | 3.49 | -0.29% | 493,816 |
| Jul 2, 2026 | 3.49 | 3.50 | 3.47 | 3.50 | 3.50 | 0.57% | 121,734 |
| Jul 1, 2026 | 3.52 | 3.53 | 3.48 | 3.48 | 3.48 | -1.14% | 209,171 |
| Jun 30, 2026 | 3.56 | 3.56 | 3.50 | 3.52 | 3.52 | -1.12% | 341,959 |
| Jun 29, 2026 | 3.56 | 3.57 | 3.55 | 3.56 | 3.56 | - | 70,572 |
| Jun 26, 2026 | 3.59 | 3.60 | 3.56 | 3.56 | 3.56 | -0.84% | 76,225 |
| Jun 25, 2026 | 3.60 | 3.63 | 3.58 | 3.59 | 3.59 | - | 348,625 |
| Jun 24, 2026 | 3.62 | 3.62 | 3.59 | 3.59 | 3.59 | -0.83% | 172,341 |