Presight AI Holding PLC (ADX:PRESIGHT)
United Arab Emirates · Delayed Price · Currency is AED 3.620
-0.040 (-1.09%)
Last updated: Feb 27, 2026, 10:00 AM GST
Presight AI Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.65 | 3.65 | 3.57 | 3.62 | 3.62 | -1.09% | 2,718,737 |
| Feb 26, 2026 | 3.64 | 3.66 | 3.55 | 3.66 | 3.66 | 0.83% | 2,061,396 |
| Feb 25, 2026 | 3.63 | 3.66 | 3.61 | 3.63 | 3.63 | - | 1,076,242 |
| Feb 24, 2026 | 3.62 | 3.68 | 3.58 | 3.63 | 3.63 | 0.28% | 14,172,570 |
| Feb 23, 2026 | 3.62 | 3.68 | 3.59 | 3.62 | 3.62 | - | 2,000,241 |
| Feb 20, 2026 | 3.67 | 3.70 | 3.57 | 3.62 | 3.62 | -1.63% | 2,995,243 |
| Feb 19, 2026 | 3.70 | 3.77 | 3.63 | 3.68 | 3.68 | -0.54% | 9,618,076 |
| Feb 18, 2026 | 3.62 | 3.71 | 3.62 | 3.70 | 3.70 | 2.49% | 7,048,497 |
| Feb 17, 2026 | 3.53 | 3.62 | 3.46 | 3.61 | 3.61 | 2.27% | 3,199,113 |
| Feb 16, 2026 | 3.60 | 3.60 | 3.50 | 3.53 | 3.53 | -1.40% | 2,695,473 |
| Feb 13, 2026 | 3.65 | 3.66 | 3.56 | 3.58 | 3.58 | -1.92% | 4,240,514 |
| Feb 12, 2026 | 3.66 | 3.68 | 3.55 | 3.65 | 3.65 | -0.27% | 6,796,358 |
| Feb 11, 2026 | 3.62 | 3.71 | 3.59 | 3.66 | 3.66 | 1.67% | 7,834,431 |
| Feb 10, 2026 | 3.51 | 3.61 | 3.47 | 3.60 | 3.60 | 2.86% | 4,544,703 |
| Feb 9, 2026 | 3.47 | 3.53 | 3.47 | 3.50 | 3.50 | 1.16% | 5,076,295 |
| Feb 6, 2026 | 3.42 | 3.47 | 3.40 | 3.46 | 3.46 | 0.58% | 3,784,129 |
| Feb 5, 2026 | 3.40 | 3.45 | 3.38 | 3.44 | 3.44 | 0.88% | 2,215,487 |
| Feb 4, 2026 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | -1.73% | 1,648,515 |
| Feb 3, 2026 | 3.40 | 3.51 | 3.40 | 3.47 | 3.47 | 2.06% | 4,718,739 |
| Feb 2, 2026 | 3.37 | 3.45 | 3.36 | 3.40 | 3.40 | 0.89% | 2,110,623 |
| Jan 30, 2026 | 3.46 | 3.46 | 3.37 | 3.37 | 3.37 | -2.88% | 4,003,422 |
| Jan 29, 2026 | 3.61 | 3.62 | 3.44 | 3.47 | 3.47 | -3.88% | 3,453,217 |
| Jan 28, 2026 | 3.57 | 3.62 | 3.53 | 3.61 | 3.61 | 1.69% | 4,570,380 |
| Jan 27, 2026 | 3.54 | 3.60 | 3.54 | 3.55 | 3.55 | 0.57% | 5,693,131 |
| Jan 26, 2026 | 3.55 | 3.61 | 3.46 | 3.53 | 3.53 | -0.56% | 4,901,976 |
| Jan 23, 2026 | 3.47 | 3.57 | 3.47 | 3.55 | 3.55 | 2.60% | 4,795,396 |
| Jan 22, 2026 | 3.40 | 3.51 | 3.37 | 3.46 | 3.46 | 2.67% | 6,290,879 |
| Jan 21, 2026 | 3.35 | 3.37 | 3.31 | 3.37 | 3.37 | 0.60% | 1,603,120 |
| Jan 20, 2026 | 3.41 | 3.42 | 3.32 | 3.35 | 3.35 | -1.76% | 3,505,308 |
| 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 |