Presight AI Holding PLC (ADX:PRESIGHT)
United Arab Emirates · Delayed Price · Currency is AED 3.420
-0.030 (-0.87%)
At close: May 25, 2026
Presight AI Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.80 | 3.92 | 3.79 | 3.85 | 3.85 | 4.05% | 11,424,470 |
| May 6, 2026 | 3.60 | 3.78 | 3.58 | 3.70 | 3.70 | 3.93% | 11,794,620 |
| May 5, 2026 | 3.28 | 3.56 | 3.24 | 3.56 | 3.56 | 6.27% | 15,394,010 |
| May 4, 2026 | 3.22 | 3.39 | 3.20 | 3.35 | 3.35 | 5.68% | 10,018,930 |
| 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 |