Presight AI Holding PLC (ADX:PRESIGHT)
United Arab Emirates · Delayed Price · Currency is AED 3.350
-0.060 (-1.76%)
At close: Jan 20, 2026
Presight AI Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 3.32 | 3.42 | 3.31 | 3.41 | 3.41 | 2.71% | 4,919,823 |
| Jan 16, 2026 | 3.32 | 3.35 | 3.29 | 3.32 | 3.32 | 0.91% | 2,933,424 |
| Jan 15, 2026 | 3.22 | 3.32 | 3.20 | 3.29 | 3.29 | 2.49% | 5,645,412 |
| Jan 14, 2026 | 3.26 | 3.36 | 3.19 | 3.21 | 3.21 | -1.53% | 9,091,904 |
| Jan 13, 2026 | 3.20 | 3.28 | 3.17 | 3.26 | 3.26 | 2.19% | 5,849,540 |
| Jan 12, 2026 | 3.12 | 3.20 | 3.07 | 3.19 | 3.19 | 2.24% | 3,281,139 |
| Jan 9, 2026 | 3.15 | 3.15 | 3.07 | 3.12 | 3.12 | -0.95% | 3,222,163 |
| Jan 8, 2026 | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -1.87% | 1,908,822 |
| Jan 7, 2026 | 3.27 | 3.27 | 3.18 | 3.21 | 3.21 | -1.83% | 3,772,218 |
| Jan 6, 2026 | 3.29 | 3.35 | 3.27 | 3.27 | 3.27 | 0.31% | 3,192,640 |
| Jan 5, 2026 | 3.23 | 3.26 | 3.20 | 3.26 | 3.26 | 1.56% | 3,250,882 |
| Jan 2, 2026 | 3.29 | 3.29 | 3.21 | 3.21 | 3.21 | -2.13% | 448,333 |
| Dec 31, 2025 | 3.27 | 3.30 | 3.27 | 3.28 | 3.28 | 1.23% | 978,152 |
| Dec 30, 2025 | 3.34 | 3.34 | 3.19 | 3.24 | 3.24 | -2.70% | 2,242,974 |
| Dec 29, 2025 | 3.39 | 3.39 | 3.31 | 3.33 | 3.33 | -0.89% | 677,620 |
| Dec 26, 2025 | 3.32 | 3.36 | 3.29 | 3.36 | 3.36 | 1.20% | 734,203 |
| Dec 25, 2025 | 3.29 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 579,288 |
| Dec 24, 2025 | 3.34 | 3.35 | 3.28 | 3.30 | 3.30 | -1.20% | 1,182,609 |
| Dec 23, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | 2,106,954 |
| Dec 22, 2025 | 3.41 | 3.44 | 3.35 | 3.38 | 3.38 | 0.60% | 3,049,428 |
| Dec 19, 2025 | 3.51 | 3.54 | 3.36 | 3.36 | 3.36 | -4.27% | 7,200,696 |
| Dec 18, 2025 | 3.48 | 3.53 | 3.45 | 3.51 | 3.51 | 0.86% | 3,062,625 |
| Dec 17, 2025 | 3.45 | 3.53 | 3.44 | 3.48 | 3.48 | 0.87% | 1,829,086 |
| Dec 16, 2025 | 3.52 | 3.56 | 3.45 | 3.45 | 3.45 | -0.86% | 8,936,727 |
| Dec 15, 2025 | 3.39 | 3.48 | 3.31 | 3.48 | 3.48 | 2.96% | 6,744,594 |
| Dec 12, 2025 | 3.39 | 3.44 | 3.36 | 3.38 | 3.38 | 0.30% | 3,580,059 |
| Dec 11, 2025 | 3.30 | 3.42 | 3.30 | 3.37 | 3.37 | 2.12% | 6,104,374 |
| Dec 10, 2025 | 3.36 | 3.36 | 3.28 | 3.30 | 3.30 | -1.49% | 6,447,229 |
| Dec 9, 2025 | 3.39 | 3.53 | 3.34 | 3.35 | 3.35 | -1.18% | 10,283,300 |
| Dec 8, 2025 | 3.31 | 3.42 | 3.31 | 3.39 | 3.39 | 2.73% | 8,852,625 |
| Dec 5, 2025 | 3.20 | 3.33 | 3.20 | 3.30 | 3.30 | 3.12% | 10,396,680 |
| Dec 4, 2025 | 3.11 | 3.27 | 3.11 | 3.20 | 3.20 | 3.23% | 15,405,770 |
| Dec 3, 2025 | 2.97 | 3.10 | 2.96 | 3.10 | 3.10 | 4.38% | 4,400,027 |
| Nov 28, 2025 | 2.95 | 2.99 | 2.94 | 2.97 | 2.97 | 0.68% | 1,780,723 |
| Nov 27, 2025 | 2.95 | 2.97 | 2.93 | 2.95 | 2.95 | - | 1,688,062 |
| Nov 26, 2025 | 3.01 | 3.03 | 2.93 | 2.95 | 2.95 | -1.99% | 4,179,171 |
| Nov 25, 2025 | 2.90 | 3.07 | 2.90 | 3.01 | 3.01 | 4.51% | 10,217,420 |
| Nov 24, 2025 | 2.93 | 2.97 | 2.88 | 2.88 | 2.88 | -0.69% | 3,941,232 |
| Nov 21, 2025 | 2.96 | 2.99 | 2.88 | 2.90 | 2.90 | -4.92% | 10,038,770 |
| Nov 20, 2025 | 2.86 | 3.12 | 2.83 | 3.05 | 3.05 | 9.71% | 33,793,610 |
| Nov 19, 2025 | 2.73 | 2.82 | 2.73 | 2.78 | 2.78 | 2.21% | 12,017,050 |
| Nov 18, 2025 | 2.70 | 2.74 | 2.62 | 2.72 | 2.72 | 0.37% | 11,787,650 |
| Nov 17, 2025 | 2.85 | 2.88 | 2.68 | 2.71 | 2.71 | -4.24% | 15,613,170 |
| Nov 14, 2025 | 2.96 | 3.00 | 2.80 | 2.83 | 2.83 | -6.60% | 19,789,690 |
| Nov 13, 2025 | 3.37 | 3.37 | 3.03 | 3.03 | 3.03 | -9.82% | 27,121,000 |
| Nov 12, 2025 | 3.50 | 3.50 | 3.32 | 3.36 | 3.36 | -4.00% | 3,998,198 |
| Nov 11, 2025 | 3.47 | 3.51 | 3.46 | 3.50 | 3.50 | 0.86% | 1,471,783 |
| Nov 10, 2025 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -1.70% | 1,470,641 |
| Nov 7, 2025 | 3.45 | 3.55 | 3.45 | 3.53 | 3.53 | 2.02% | 3,181,192 |
| Nov 6, 2025 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 2,935,063 |