Presight AI Holding PLC (ADX:PRESIGHT)
United Arab Emirates · Delayed Price · Currency is AED 3.760
+0.060 (1.62%)
At close: Sep 22, 2026
Presight AI Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.70 | 3.80 | 3.69 | 3.76 | 3.76 | 1.62% | 6,492,436 |
| Sep 21, 2026 | 3.69 | 3.71 | 3.67 | 3.70 | 3.70 | - | 916,061 |
| Sep 18, 2026 | 3.69 | 3.74 | 3.69 | 3.70 | 3.70 | - | 2,075,029 |
| Sep 17, 2026 | 3.69 | 3.72 | 3.67 | 3.70 | 3.70 | - | 493,091 |
| Sep 16, 2026 | 3.72 | 3.72 | 3.66 | 3.70 | 3.70 | -0.54% | 1,011,902 |
| Sep 15, 2026 | 3.75 | 3.75 | 3.71 | 3.72 | 3.72 | -0.80% | 489,497 |
| Sep 14, 2026 | 3.70 | 3.76 | 3.70 | 3.75 | 3.75 | 1.63% | 1,589,715 |
| Sep 11, 2026 | 3.72 | 3.73 | 3.69 | 3.69 | 3.69 | -1.07% | 528,139 |
| Sep 10, 2026 | 3.71 | 3.73 | 3.68 | 3.73 | 3.73 | 0.54% | 546,163 |
| Sep 9, 2026 | 3.73 | 3.77 | 3.68 | 3.71 | 3.71 | -1.07% | 2,234,126 |
| Sep 8, 2026 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | 1.35% | 1,949,524 |
| Sep 7, 2026 | 3.66 | 3.72 | 3.65 | 3.70 | 3.70 | 0.82% | 926,183 |
| Sep 4, 2026 | 3.74 | 3.77 | 3.66 | 3.67 | 3.67 | -1.87% | 2,013,833 |
| Sep 3, 2026 | 3.69 | 3.75 | 3.65 | 3.74 | 3.74 | 1.63% | 7,050,321 |
| Sep 2, 2026 | 3.67 | 3.68 | 3.62 | 3.68 | 3.68 | 0.27% | 3,176,132 |
| Sep 1, 2026 | 3.70 | 3.70 | 3.64 | 3.67 | 3.67 | -0.54% | 3,385,055 |
| Aug 31, 2026 | 3.72 | 3.74 | 3.67 | 3.69 | 3.69 | -1.34% | 2,009,998 |
| Aug 27, 2026 | 3.76 | 3.77 | 3.70 | 3.74 | 3.74 | -0.53% | 2,068,969 |
| Aug 26, 2026 | 3.77 | 3.78 | 3.74 | 3.76 | 3.76 | -0.27% | 961,123 |
| Aug 25, 2026 | 3.76 | 3.80 | 3.74 | 3.77 | 3.77 | 0.27% | 2,723,967 |
| Aug 24, 2026 | 3.75 | 3.81 | 3.74 | 3.76 | 3.76 | - | 2,448,269 |
| Aug 21, 2026 | 3.69 | 3.80 | 3.68 | 3.76 | 3.76 | 1.90% | 1,908,869 |
| Aug 20, 2026 | 3.71 | 3.72 | 3.67 | 3.69 | 3.69 | -0.54% | 411,641 |
| Aug 19, 2026 | 3.67 | 3.71 | 3.64 | 3.71 | 3.71 | 0.54% | 1,164,731 |
| Aug 18, 2026 | 3.65 | 3.73 | 3.65 | 3.69 | 3.69 | 1.10% | 1,283,777 |
| Aug 17, 2026 | 3.67 | 3.69 | 3.65 | 3.65 | 3.65 | -0.54% | 355,232 |
| Aug 14, 2026 | 3.65 | 3.69 | 3.61 | 3.67 | 3.67 | 0.55% | 1,025,697 |
| Aug 13, 2026 | 3.62 | 3.67 | 3.61 | 3.65 | 3.65 | 1.11% | 1,897,532 |
| Aug 12, 2026 | 3.51 | 3.64 | 3.51 | 3.61 | 3.61 | 3.14% | 2,505,375 |
| Aug 11, 2026 | 3.51 | 3.52 | 3.40 | 3.50 | 3.50 | -0.28% | 2,625,600 |
| Aug 10, 2026 | 3.51 | 3.54 | 3.50 | 3.51 | 3.51 | 0.29% | 899,088 |
| Aug 7, 2026 | 3.57 | 3.57 | 3.47 | 3.50 | 3.50 | -1.96% | 839,172 |
| Aug 6, 2026 | 3.54 | 3.59 | 3.48 | 3.57 | 3.57 | -0.28% | 1,121,129 |
| Aug 5, 2026 | 3.63 | 3.69 | 3.54 | 3.58 | 3.58 | -0.56% | 1,871,423 |
| Aug 4, 2026 | 3.54 | 3.60 | 3.46 | 3.60 | 3.60 | 2.56% | 1,835,317 |
| Aug 3, 2026 | 3.43 | 3.56 | 3.43 | 3.51 | 3.51 | 3.24% | 4,005,730 |
| Jul 31, 2026 | 3.43 | 3.47 | 3.38 | 3.40 | 3.40 | - | 1,178,677 |
| Jul 30, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | -0.87% | 1,029,868 |
| Jul 29, 2026 | 3.55 | 3.55 | 3.40 | 3.43 | 3.43 | -3.11% | 3,537,674 |
| Jul 28, 2026 | 3.60 | 3.62 | 3.53 | 3.54 | 3.54 | -1.67% | 1,323,000 |
| Jul 27, 2026 | 3.64 | 3.66 | 3.57 | 3.60 | 3.60 | 0.28% | 877,146 |
| Jul 24, 2026 | 3.63 | 3.64 | 3.58 | 3.59 | 3.59 | -1.91% | 383,478 |
| 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 |