Presight AI Holding PLC (ADX:PRESIGHT)
United Arab Emirates · Delayed Price · Currency is AED 3.550
-0.020 (-0.56%)
At close: Aug 28, 2025
Presight AI Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.57 | 3.58 | 3.51 | 3.55 | - | -0.56% | 2,911,564 |
| Aug 27, 2025 | 3.63 | 3.64 | 3.57 | 3.57 | - | -1.38% | 5,523,274 |
| Aug 26, 2025 | 3.67 | 3.68 | 3.61 | 3.62 | - | -1.36% | 2,734,849 |
| Aug 25, 2025 | 3.67 | 3.73 | 3.66 | 3.67 | - | 0.55% | 4,888,686 |
| Aug 22, 2025 | 3.67 | 3.68 | 3.63 | 3.65 | - | -0.54% | 3,566,871 |
| Aug 21, 2025 | 3.62 | 3.69 | 3.62 | 3.67 | - | 1.38% | 7,058,031 |
| Aug 20, 2025 | 3.54 | 3.66 | 3.53 | 3.62 | - | 2.55% | 11,242,340 |
| Aug 19, 2025 | 3.56 | 3.56 | 3.49 | 3.53 | - | -0.56% | 3,203,610 |
| Aug 18, 2025 | 3.57 | 3.60 | 3.53 | 3.55 | - | -0.56% | 3,061,311 |
| Aug 15, 2025 | 3.64 | 3.64 | 3.54 | 3.57 | - | -1.65% | 5,817,449 |
| Aug 14, 2025 | 3.65 | 3.67 | 3.61 | 3.63 | - | -0.55% | 1,976,317 |
| Aug 13, 2025 | 3.73 | 3.77 | 3.65 | 3.65 | - | -1.35% | 6,259,143 |
| Aug 12, 2025 | 3.74 | 3.76 | 3.69 | 3.70 | - | -1.33% | 4,836,839 |
| Aug 11, 2025 | 3.78 | 3.81 | 3.74 | 3.75 | - | -0.79% | 7,342,330 |
| Aug 8, 2025 | 3.79 | 3.81 | 3.75 | 3.78 | - | -0.26% | 4,672,647 |
| Aug 7, 2025 | 3.70 | 3.82 | 3.68 | 3.79 | - | 2.16% | 8,150,202 |
| Aug 6, 2025 | 3.70 | 3.74 | 3.65 | 3.71 | - | 0.27% | 3,742,958 |
| Aug 5, 2025 | 3.68 | 3.72 | 3.65 | 3.70 | - | 1.37% | 3,781,040 |
| Aug 4, 2025 | 3.83 | 3.83 | 3.65 | 3.65 | - | -4.70% | 6,972,406 |
| Aug 1, 2025 | 3.80 | 3.84 | 3.78 | 3.83 | - | 0.26% | 2,096,073 |
| Jul 31, 2025 | 3.75 | 3.84 | 3.73 | 3.82 | - | 2.14% | 6,542,711 |
| Jul 30, 2025 | 3.76 | 3.78 | 3.71 | 3.74 | - | -0.53% | 3,058,941 |
| Jul 29, 2025 | 3.81 | 3.84 | 3.74 | 3.76 | - | -1.31% | 5,123,032 |
| Jul 28, 2025 | 3.71 | 3.83 | 3.69 | 3.81 | - | 2.97% | 6,244,365 |
| Jul 25, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | - | -1.60% | 2,933,918 |
| Jul 24, 2025 | 3.78 | 3.79 | 3.70 | 3.76 | - | - | 8,249,216 |
| Jul 23, 2025 | 3.71 | 3.78 | 3.66 | 3.76 | - | 2.73% | 7,487,437 |
| Jul 22, 2025 | 3.78 | 3.78 | 3.61 | 3.66 | - | -2.92% | 7,611,760 |
| Jul 21, 2025 | 3.84 | 3.91 | 3.72 | 3.77 | - | -2.33% | 13,591,610 |
| Jul 18, 2025 | 3.85 | 3.91 | 3.83 | 3.86 | - | 0.78% | 23,401,260 |
| Jul 17, 2025 | 3.85 | 3.85 | 3.78 | 3.83 | - | -0.52% | 7,505,090 |
| Jul 16, 2025 | 3.88 | 3.93 | 3.77 | 3.85 | - | - | 6,709,419 |
| Jul 15, 2025 | 3.88 | 3.89 | 3.81 | 3.85 | - | -0.77% | 6,257,730 |
| Jul 14, 2025 | 3.94 | 3.97 | 3.86 | 3.88 | - | -0.51% | 9,455,707 |
| Jul 11, 2025 | 4.01 | 4.10 | 3.87 | 3.90 | - | -1.76% | 19,262,020 |
| Jul 10, 2025 | 3.74 | 4.00 | 3.65 | 3.97 | - | 7.30% | 31,905,040 |
| Jul 9, 2025 | 3.80 | 3.85 | 3.66 | 3.70 | - | -2.37% | 9,244,697 |
| Jul 8, 2025 | 3.74 | 3.92 | 3.63 | 3.79 | - | 1.88% | 21,755,100 |
| Jul 7, 2025 | 3.96 | 4.09 | 3.72 | 3.72 | - | -3.63% | 25,279,870 |
| Jul 4, 2025 | 3.39 | 3.86 | 3.39 | 3.86 | - | 14.88% | 25,520,200 |
| Jul 3, 2025 | 3.20 | 3.40 | 3.20 | 3.36 | - | 5.99% | 21,995,330 |
| Jul 2, 2025 | 3.07 | 3.17 | 3.04 | 3.17 | - | 2.92% | 6,988,348 |
| Jul 1, 2025 | 3.11 | 3.15 | 3.06 | 3.08 | - | -0.96% | 3,792,791 |
| Jun 30, 2025 | 3.10 | 3.16 | 3.05 | 3.11 | - | 1.63% | 7,470,640 |
| Jun 26, 2025 | 3.15 | 3.24 | 3.06 | 3.06 | - | -2.86% | 26,734,160 |
| Jun 25, 2025 | 2.93 | 3.16 | 2.92 | 3.15 | - | 7.51% | 39,603,952 |
| Jun 24, 2025 | 2.88 | 2.94 | 2.86 | 2.93 | - | 3.53% | 14,023,910 |
| Jun 23, 2025 | 2.87 | 2.91 | 2.79 | 2.83 | - | -1.74% | 18,543,610 |
| Jun 20, 2025 | 2.86 | 3.02 | 2.86 | 2.88 | - | 1.41% | 47,414,020 |
| Jun 19, 2025 | 2.73 | 2.91 | 2.71 | 2.84 | - | 4.80% | 40,584,312 |