Agthia Group PJSC (ADX:AGTHIA)
United Arab Emirates · Delayed Price · Currency is AED 3.560
-0.020 (-0.56%)
At close: Jun 12, 2026
Agthia Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.60 | 3.60 | 3.53 | 3.56 | 3.56 | -0.56% | 782,346 |
| Jun 11, 2026 | 3.57 | 3.62 | 3.55 | 3.58 | 3.58 | 0.28% | 417,708 |
| Jun 10, 2026 | 3.55 | 3.58 | 3.54 | 3.57 | 3.57 | -0.28% | 569,551 |
| Jun 9, 2026 | 3.53 | 3.64 | 3.53 | 3.58 | 3.58 | 1.42% | 275,754 |
| Jun 8, 2026 | 3.54 | 3.58 | 3.52 | 3.53 | 3.53 | -1.67% | 355,045 |
| Jun 5, 2026 | 3.59 | 3.61 | 3.56 | 3.59 | 3.59 | -0.28% | 123,861 |
| Jun 4, 2026 | 3.61 | 3.62 | 3.55 | 3.60 | 3.60 | -0.28% | 808,553 |
| Jun 3, 2026 | 3.65 | 3.67 | 3.57 | 3.61 | 3.61 | -0.82% | 121,173 |
| Jun 2, 2026 | 3.60 | 3.67 | 3.54 | 3.64 | 3.64 | 1.11% | 664,197 |
| Jun 1, 2026 | 3.41 | 3.69 | 3.41 | 3.60 | 3.60 | 5.88% | 736,555 |
| May 25, 2026 | 3.50 | 3.56 | 3.40 | 3.40 | 3.40 | -2.58% | 626,184 |
| May 22, 2026 | 3.49 | 3.50 | 3.48 | 3.49 | 3.49 | - | 43,162 |
| May 21, 2026 | 3.49 | 3.53 | 3.48 | 3.49 | 3.49 | - | 60,606 |
| May 20, 2026 | 3.47 | 3.50 | 3.45 | 3.49 | 3.49 | 0.29% | 156,593 |
| May 19, 2026 | 3.48 | 3.51 | 3.48 | 3.48 | 3.48 | 0.29% | 126,826 |
| May 18, 2026 | 3.53 | 3.53 | 3.46 | 3.47 | 3.47 | -2.25% | 111,934 |
| May 15, 2026 | 3.57 | 3.59 | 3.46 | 3.55 | 3.55 | -0.56% | 430,528 |
| May 14, 2026 | 3.62 | 3.62 | 3.57 | 3.57 | 3.57 | -1.11% | 221,812 |
| May 13, 2026 | 3.62 | 3.67 | 3.60 | 3.61 | 3.61 | -0.28% | 568,623 |
| May 12, 2026 | 3.59 | 3.65 | 3.56 | 3.62 | 3.62 | 1.12% | 229,856 |
| May 11, 2026 | 3.57 | 3.63 | 3.57 | 3.58 | 3.58 | - | 123,239 |
| May 8, 2026 | 3.56 | 3.58 | 3.53 | 3.58 | 3.58 | 0.28% | 103,988 |
| May 7, 2026 | 3.59 | 3.60 | 3.56 | 3.57 | 3.57 | -0.56% | 87,928 |
| May 6, 2026 | 3.53 | 3.62 | 3.51 | 3.59 | 3.59 | 1.99% | 137,405 |
| May 5, 2026 | 3.57 | 3.57 | 3.50 | 3.52 | 3.52 | -1.12% | 166,958 |
| May 4, 2026 | 3.63 | 3.63 | 3.56 | 3.56 | 3.56 | -1.66% | 251,498 |
| May 1, 2026 | 3.60 | 3.63 | 3.58 | 3.62 | 3.62 | 0.22% | 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 |