Presight AI Holding PLC (ADX:PRESIGHT)
United Arab Emirates · Delayed Price · Currency is AED 3.660
+0.050 (1.39%)
At close: Jul 23, 2026
Presight AI Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.62 | 3.73 | 3.62 | 3.66 | 3.66 | 1.39% | 2,177,477 |
| Jul 22, 2026 | 3.69 | 3.71 | 3.61 | 3.61 | 3.61 | -1.63% | 745,465 |
| Jul 21, 2026 | 3.60 | 3.71 | 3.60 | 3.67 | 3.67 | 2.23% | 2,590,662 |
| Jul 20, 2026 | 3.52 | 3.59 | 3.48 | 3.59 | 3.59 | 1.70% | 2,558,142 |
| Jul 17, 2026 | 3.56 | 3.56 | 3.51 | 3.53 | 3.53 | -0.84% | 859,532 |
| Jul 16, 2026 | 3.55 | 3.60 | 3.54 | 3.56 | 3.56 | 0.28% | 884,024 |
| Jul 15, 2026 | 3.50 | 3.60 | 3.50 | 3.55 | 3.55 | 1.43% | 3,151,310 |
| Jul 14, 2026 | 3.45 | 3.52 | 3.45 | 3.50 | 3.50 | 0.29% | 1,803,187 |
| Jul 13, 2026 | 3.50 | 3.53 | 3.47 | 3.49 | 3.49 | -0.29% | 1,733,026 |
| Jul 10, 2026 | 3.47 | 3.55 | 3.47 | 3.50 | 3.50 | 0.86% | 1,155,385 |
| Jul 9, 2026 | 3.45 | 3.51 | 3.44 | 3.47 | 3.47 | -0.86% | 1,278,597 |
| Jul 8, 2026 | 3.42 | 3.51 | 3.38 | 3.50 | 3.50 | 0.86% | 4,639,124 |
| Jul 7, 2026 | 3.50 | 3.51 | 3.47 | 3.47 | 3.47 | -0.86% | 1,531,865 |
| Jul 6, 2026 | 3.52 | 3.56 | 3.49 | 3.50 | 3.50 | -0.28% | 2,017,994 |
| Jul 3, 2026 | 3.55 | 3.57 | 3.46 | 3.51 | 3.51 | -1.13% | 3,268,271 |
| Jul 2, 2026 | 3.57 | 3.65 | 3.54 | 3.55 | 3.55 | -1.11% | 2,429,033 |
| Jul 1, 2026 | 3.53 | 3.59 | 3.51 | 3.59 | 3.59 | 2.57% | 1,056,727 |
| Jun 30, 2026 | 3.56 | 3.62 | 3.50 | 3.50 | 3.50 | -1.69% | 1,658,727 |
| Jun 29, 2026 | 3.59 | 3.60 | 3.52 | 3.56 | 3.56 | -0.84% | 1,342,236 |
| Jun 26, 2026 | 3.58 | 3.63 | 3.50 | 3.59 | 3.59 | - | 4,539,126 |
| Jun 25, 2026 | 3.65 | 3.68 | 3.56 | 3.59 | 3.59 | -1.64% | 4,331,197 |
| Jun 24, 2026 | 3.69 | 3.74 | 3.65 | 3.65 | 3.65 | -0.82% | 1,935,154 |
| Jun 23, 2026 | 3.72 | 3.75 | 3.65 | 3.68 | 3.68 | -1.08% | 2,089,037 |
| Jun 22, 2026 | 3.79 | 3.82 | 3.72 | 3.72 | 3.72 | -2.11% | 2,263,195 |
| Jun 19, 2026 | 3.76 | 3.80 | 3.73 | 3.80 | 3.80 | 1.33% | 11,654,550 |
| Jun 18, 2026 | 3.69 | 3.80 | 3.60 | 3.75 | 3.75 | 1.35% | 3,978,886 |
| Jun 17, 2026 | 3.76 | 3.78 | 3.68 | 3.70 | 3.70 | -1.60% | 3,506,161 |
| Jun 16, 2026 | 3.78 | 3.88 | 3.73 | 3.76 | 3.76 | - | 11,920,690 |
| Jun 12, 2026 | 3.68 | 3.82 | 3.68 | 3.76 | 3.76 | 2.73% | 7,122,637 |
| Jun 11, 2026 | 3.74 | 3.76 | 3.62 | 3.66 | 3.66 | -2.92% | 3,130,436 |
| Jun 10, 2026 | 3.70 | 3.79 | 3.70 | 3.77 | 3.77 | 0.80% | 5,106,022 |
| Jun 9, 2026 | 3.65 | 3.80 | 3.64 | 3.74 | 3.74 | 3.03% | 7,566,899 |
| Jun 8, 2026 | 3.58 | 3.63 | 3.49 | 3.63 | 3.63 | 0.83% | 5,389,040 |
| Jun 5, 2026 | 3.57 | 3.64 | 3.55 | 3.60 | 3.60 | 1.12% | 3,846,940 |
| Jun 4, 2026 | 3.51 | 3.58 | 3.48 | 3.56 | 3.56 | 1.42% | 1,866,007 |
| Jun 3, 2026 | 3.53 | 3.58 | 3.48 | 3.51 | 3.51 | -0.57% | 2,684,441 |
| Jun 2, 2026 | 3.55 | 3.65 | 3.49 | 3.53 | 3.53 | -0.56% | 3,340,187 |
| Jun 1, 2026 | 3.43 | 3.55 | 3.40 | 3.55 | 3.55 | 3.80% | 3,382,930 |
| May 25, 2026 | 3.48 | 3.52 | 3.41 | 3.42 | 3.42 | -0.87% | 2,752,834 |
| May 22, 2026 | 3.46 | 3.47 | 3.39 | 3.45 | 3.45 | - | 1,675,748 |
| May 21, 2026 | 3.38 | 3.51 | 3.38 | 3.45 | 3.45 | 2.99% | 5,033,867 |
| May 20, 2026 | 3.31 | 3.40 | 3.30 | 3.35 | 3.35 | 1.52% | 2,002,531 |
| May 19, 2026 | 3.21 | 3.39 | 3.21 | 3.30 | 3.30 | 4.10% | 2,928,482 |
| May 18, 2026 | 3.30 | 3.30 | 3.17 | 3.17 | 3.17 | -3.94% | 3,660,212 |
| May 15, 2026 | 3.41 | 3.41 | 3.28 | 3.30 | 3.30 | -2.65% | 2,307,194 |
| May 14, 2026 | 3.39 | 3.45 | 3.36 | 3.39 | 3.39 | 0.59% | 2,486,615 |
| May 13, 2026 | 3.41 | 3.48 | 3.31 | 3.37 | 3.37 | -0.30% | 5,235,893 |
| May 12, 2026 | 3.48 | 3.52 | 3.34 | 3.38 | 3.38 | -3.15% | 7,687,209 |
| May 11, 2026 | 3.66 | 3.72 | 3.49 | 3.49 | 3.49 | -4.90% | 12,212,310 |
| May 8, 2026 | 3.83 | 3.84 | 3.66 | 3.67 | 3.67 | -4.68% | 5,595,565 |