Presight AI Holding PLC (ADX:PRESIGHT)
United Arab Emirates · Delayed Price · Currency is AED 3.170
+0.050 (1.60%)
At close: May 1, 2026
Presight AI Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.14 | 3.23 | 3.14 | 3.17 | 3.17 | 1.60% | 4,445,196 |
| Apr 30, 2026 | 3.18 | 3.21 | 3.11 | 3.12 | 3.12 | -2.19% | 4,375,601 |
| Apr 29, 2026 | 3.13 | 3.24 | 3.12 | 3.19 | 3.19 | 2.90% | 5,486,916 |
| Apr 28, 2026 | 3.12 | 3.18 | 3.10 | 3.10 | 3.10 | -0.32% | 2,579,939 |
| Apr 27, 2026 | 3.11 | 3.16 | 3.11 | 3.11 | 3.11 | - | 1,131,656 |
| Apr 24, 2026 | 3.11 | 3.11 | 3.06 | 3.11 | 3.11 | - | 1,643,568 |
| Apr 23, 2026 | 3.12 | 3.15 | 3.10 | 3.11 | 3.11 | -0.32% | 2,348,147 |
| Apr 22, 2026 | 3.17 | 3.22 | 3.10 | 3.12 | 3.12 | -1.27% | 2,608,926 |
| Apr 21, 2026 | 3.16 | 3.20 | 3.14 | 3.16 | 3.16 | - | 1,791,353 |
| Apr 20, 2026 | 3.27 | 3.27 | 3.15 | 3.16 | 3.16 | -3.95% | 2,571,262 |
| Apr 17, 2026 | 3.25 | 3.33 | 3.22 | 3.29 | 3.29 | 1.23% | 2,214,553 |
| Apr 16, 2026 | 3.25 | 3.28 | 3.24 | 3.25 | 3.25 | - | 2,914,086 |
| Apr 15, 2026 | 3.16 | 3.28 | 3.16 | 3.25 | 3.25 | 4.17% | 7,385,128 |
| Apr 14, 2026 | 3.06 | 3.15 | 3.06 | 3.12 | 3.12 | 2.63% | 3,081,530 |
| Apr 13, 2026 | 3.05 | 3.05 | 3.00 | 3.04 | 3.04 | -0.33% | 1,109,052 |
| Apr 10, 2026 | 3.05 | 3.10 | 3.05 | 3.05 | 3.05 | - | 2,088,723 |
| Apr 9, 2026 | 3.14 | 3.14 | 3.03 | 3.05 | 3.05 | -2.87% | 2,481,593 |
| Apr 8, 2026 | 3.05 | 3.18 | 3.05 | 3.14 | 3.14 | 6.80% | 15,560,500 |
| Apr 7, 2026 | 2.99 | 2.99 | 2.93 | 2.94 | 2.94 | -2.00% | 906,225 |
| Apr 6, 2026 | 2.93 | 3.02 | 2.90 | 3.00 | 3.00 | 2.04% | 1,402,227 |
| Apr 3, 2026 | 2.95 | 2.96 | 2.92 | 2.94 | 2.94 | - | 656,401 |
| Apr 2, 2026 | 2.99 | 3.02 | 2.93 | 2.94 | 2.94 | -1.67% | 1,795,016 |
| Apr 1, 2026 | 2.99 | 3.03 | 2.97 | 2.99 | 2.99 | 2.05% | 2,262,800 |
| Mar 31, 2026 | 2.96 | 2.98 | 2.93 | 2.93 | 2.93 | -1.35% | 1,795,741 |
| Mar 30, 2026 | 3.06 | 3.06 | 2.97 | 2.97 | 2.97 | -2.94% | 1,254,821 |
| Mar 27, 2026 | 3.06 | 3.08 | 3.01 | 3.06 | 3.06 | - | 1,261,430 |
| Mar 26, 2026 | 3.10 | 3.11 | 3.03 | 3.06 | 3.06 | -0.65% | 4,932,813 |
| Mar 25, 2026 | 3.08 | 3.14 | 3.08 | 3.08 | 3.08 | 1.32% | 6,209,450 |
| Mar 24, 2026 | 3.06 | 3.10 | 3.04 | 3.04 | 3.04 | 1.33% | 3,969,304 |
| Mar 23, 2026 | 3.01 | 3.03 | 2.92 | 3.00 | 3.00 | - | 1,767,083 |
| Mar 18, 2026 | 3.10 | 3.23 | 3.00 | 3.00 | 3.00 | -2.91% | 11,471,440 |
| Mar 17, 2026 | 3.09 | 3.20 | 3.05 | 3.09 | 3.09 | - | 3,027,954 |
| Mar 16, 2026 | 3.00 | 3.09 | 2.98 | 3.09 | 3.09 | 3.00% | 4,184,661 |
| Mar 13, 2026 | 2.99 | 3.04 | 2.87 | 3.00 | 3.00 | 0.67% | 3,875,883 |
| Mar 12, 2026 | 3.09 | 3.10 | 2.97 | 2.98 | 2.98 | -3.56% | 3,040,440 |
| Mar 11, 2026 | 3.16 | 3.29 | 3.03 | 3.09 | 3.09 | -1.90% | 12,382,670 |
| Mar 10, 2026 | 3.00 | 3.21 | 3.00 | 3.15 | 3.15 | 5.35% | 9,969,541 |
| Mar 9, 2026 | 3.05 | 3.08 | 2.96 | 2.99 | 2.99 | -3.86% | 4,742,046 |
| Mar 6, 2026 | 3.11 | 3.15 | 3.11 | 3.11 | 3.11 | -4.89% | 25,034,790 |
| Mar 5, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -4.94% | 1,366,533 |
| Mar 4, 2026 | 3.44 | 3.53 | 3.44 | 3.44 | 3.44 | -4.97% | 14,706,570 |
| 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 |