Presight AI Holding PLC (ADX:PRESIGHT)
United Arab Emirates · Delayed Price · Currency is AED 3.510
+0.010 (0.29%)
At close: Nov 2, 2026
Presight AI Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.50 | 3.58 | 3.50 | 3.51 | 3.51 | 0.29% | 5,704,781 |
| Oct 30, 2026 | 3.59 | 3.59 | 3.45 | 3.50 | 3.50 | -2.51% | 3,893,013 |
| Oct 29, 2026 | 3.55 | 3.63 | 3.53 | 3.59 | 3.59 | 1.41% | 3,733,609 |
| Oct 28, 2026 | 3.48 | 3.55 | 3.48 | 3.54 | 3.54 | 2.02% | 1,317,120 |
| Oct 27, 2026 | 3.41 | 3.50 | 3.41 | 3.47 | 3.47 | 2.06% | 1,603,296 |
| Oct 26, 2026 | 3.28 | 3.41 | 3.28 | 3.40 | 3.40 | 3.66% | 2,637,155 |
| Oct 23, 2026 | 3.29 | 3.32 | 3.18 | 3.28 | 3.28 | -0.30% | 2,746,227 |
| Oct 22, 2026 | 3.42 | 3.43 | 3.29 | 3.29 | 3.29 | -3.80% | 1,201,759 |
| Oct 21, 2026 | 3.48 | 3.49 | 3.40 | 3.42 | 3.42 | -1.72% | 1,233,816 |
| Oct 20, 2026 | 3.48 | 3.51 | 3.46 | 3.48 | 3.48 | - | 3,747,083 |
| Oct 19, 2026 | 3.47 | 3.51 | 3.45 | 3.48 | 3.48 | 0.29% | 1,586,086 |
| Oct 16, 2026 | 3.45 | 3.49 | 3.42 | 3.47 | 3.47 | 1.76% | 1,221,661 |
| Oct 15, 2026 | 3.51 | 3.51 | 3.40 | 3.41 | 3.41 | -3.67% | 1,364,476 |
| Oct 14, 2026 | 3.52 | 3.55 | 3.51 | 3.54 | 3.54 | 1.14% | 440,590 |
| Oct 13, 2026 | 3.54 | 3.55 | 3.50 | 3.50 | 3.50 | -1.13% | 603,234 |
| Oct 12, 2026 | 3.57 | 3.61 | 3.54 | 3.54 | 3.54 | -0.56% | 931,299 |
| Oct 9, 2026 | 3.58 | 3.63 | 3.54 | 3.56 | 3.56 | -0.56% | 1,678,676 |
| Oct 8, 2026 | 3.70 | 3.70 | 3.57 | 3.58 | 3.58 | -3.24% | 3,136,023 |
| Oct 7, 2026 | 3.78 | 3.78 | 3.69 | 3.70 | 3.70 | -2.12% | 1,605,828 |
| Oct 6, 2026 | 3.85 | 3.85 | 3.76 | 3.78 | 3.78 | -1.56% | 2,648,792 |
| Oct 5, 2026 | 3.79 | 3.88 | 3.79 | 3.84 | 3.84 | 1.32% | 5,459,467 |
| Oct 2, 2026 | 3.74 | 3.80 | 3.74 | 3.79 | 3.79 | 1.07% | 772,574 |
| Oct 1, 2026 | 3.79 | 3.80 | 3.75 | 3.75 | 3.75 | -0.27% | 722,634 |
| Sep 30, 2026 | 3.77 | 3.82 | 3.76 | 3.76 | 3.76 | -0.27% | 1,852,691 |
| Sep 29, 2026 | 3.77 | 3.81 | 3.76 | 3.77 | 3.77 | - | 1,394,653 |
| Sep 28, 2026 | 3.77 | 3.84 | 3.75 | 3.77 | 3.77 | - | 2,922,166 |
| Sep 25, 2026 | 3.80 | 3.81 | 3.75 | 3.77 | 3.77 | -0.53% | 3,262,071 |
| Sep 24, 2026 | 3.89 | 3.90 | 3.78 | 3.79 | 3.79 | -2.32% | 4,129,071 |
| Sep 23, 2026 | 3.77 | 3.92 | 3.77 | 3.88 | 3.88 | 3.19% | 17,725,769 |
| 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 |