Agthia Group PJSC (ADX:AGTHIA)
United Arab Emirates · Delayed Price · Currency is AED 3.300
+0.010 (0.30%)
At close: Sep 22, 2026
Agthia Group PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.29 | 3.32 | 3.26 | 3.29 | 3.29 | - | 643,686 |
| Sep 21, 2026 | 3.35 | 3.35 | 3.28 | 3.29 | 3.29 | -1.50% | 729,257 |
| Sep 18, 2026 | 3.33 | 3.36 | 3.28 | 3.34 | 3.34 | 0.30% | 1,747,027 |
| Sep 17, 2026 | 3.34 | 3.38 | 3.32 | 3.33 | 3.33 | - | 2,666,757 |
| Sep 16, 2026 | 3.34 | 3.37 | 3.32 | 3.33 | 3.33 | -0.30% | 600,327 |
| Sep 15, 2026 | 3.36 | 3.37 | 3.34 | 3.34 | 3.34 | - | 906,376 |
| Sep 14, 2026 | 3.35 | 3.38 | 3.34 | 3.34 | 3.34 | -0.30% | 1,957,167 |
| Sep 11, 2026 | 3.38 | 3.43 | 3.33 | 3.35 | 3.35 | -0.89% | 643,194 |
| Sep 10, 2026 | 3.37 | 3.45 | 3.37 | 3.38 | 3.38 | 0.30% | 1,709,513 |
| Sep 9, 2026 | 3.33 | 3.40 | 3.31 | 3.37 | 3.37 | 1.20% | 1,043,682 |
| Sep 8, 2026 | 3.30 | 3.35 | 3.30 | 3.33 | 3.33 | 0.91% | 486,888 |
| Sep 7, 2026 | 3.28 | 3.41 | 3.28 | 3.30 | 3.30 | 0.30% | 3,832,760 |
| Sep 4, 2026 | 3.28 | 3.33 | 3.28 | 3.29 | 3.29 | - | 960,123 |
| Sep 3, 2026 | 3.26 | 3.31 | 3.24 | 3.29 | 3.29 | 1.23% | 1,826,885 |
| 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 |