Agility Public Warehousing Company K.S.C.P. (DFM:AGLTY)
United Arab Emirates · Delayed Price · Currency is AED 1.900
-0.040 (-2.06%)
At close: Oct 22, 2025
DFM:AGLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | 7,814 |
| Oct 21, 2025 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | 1.57% | 2,630 |
| Oct 20, 2025 | 1.92 | 1.96 | 1.90 | 1.91 | 1.91 | -2.05% | 22,641 |
| Oct 17, 2025 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | -1.02% | 22,000 |
| Oct 16, 2025 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | -1.01% | 78,801 |
| Oct 15, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | - | 7,901 |
| Oct 14, 2025 | 2.01 | 2.04 | 1.95 | 1.99 | 1.99 | -1.00% | 66,266 |
| Oct 13, 2025 | 1.87 | 2.04 | 1.87 | 2.01 | 2.01 | 8.65% | 444,553 |
| Oct 10, 2025 | 1.84 | 1.92 | 1.84 | 1.85 | 1.85 | 2.21% | 34,981 |
| Oct 9, 2025 | 1.83 | 1.92 | 1.81 | 1.81 | 1.81 | -1.09% | 208,869 |
| Oct 8, 2025 | 1.75 | 1.84 | 1.74 | 1.83 | 1.83 | 4.57% | 438,197 |
| Oct 7, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 16,010 |
| Oct 6, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 56,429 |
| Oct 3, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 20,060 |
| Oct 2, 2025 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -1.15% | 7,180 |
| Oct 1, 2025 | 1.66 | 1.76 | 1.66 | 1.74 | 1.74 | 5.45% | 12,049 |
| Sep 30, 2025 | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -2.94% | 15,880 |
| Sep 29, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -3.41% | 3,567 |
| Sep 25, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | -0.56% | 136 |
| Sep 24, 2025 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | -1.67% | 4,200 |
| Sep 23, 2025 | 1.72 | 1.80 | 1.70 | 1.80 | 1.80 | 2.86% | 11,384 |
| Sep 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 11,147 |
| Sep 19, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | - | 22,138 |
| Sep 18, 2025 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 108,930 |
| Sep 17, 2025 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | 1.71% | 103,190 |
| Sep 16, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 61,081 |
| Sep 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 150,040 |
| Sep 12, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 1.80% | 8,651 |
| Sep 11, 2025 | 1.79 | 1.79 | 1.67 | 1.67 | 1.67 | -4.57% | 6,760 |
| Sep 10, 2025 | 1.70 | 1.75 | 1.66 | 1.75 | 1.75 | - | 122,080 |
| Sep 9, 2025 | 1.75 | 1.79 | 1.63 | 1.75 | 1.75 | -2.78% | 26,550 |
| Sep 8, 2025 | 1.80 | 1.86 | 1.75 | 1.80 | 1.80 | 5.88% | 304,577 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5,053 |
| Sep 3, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 3.66% | 90,381 |
| Sep 2, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 1.23% | 767 |
| Sep 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 10,400 |
| Aug 29, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -4.14% | 109,000 |
| Aug 28, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 13,502 |
| Aug 27, 2025 | 1.67 | 1.70 | 1.63 | 1.69 | 1.69 | 2.42% | 25,306 |
| Aug 26, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 135,823 |
| Aug 25, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 32,996 |
| Aug 22, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | - | 980 |
| Aug 21, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 14,060 |
| Aug 20, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 14,692 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 11,494 |
| Aug 18, 2025 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -1.74% | 22,280 |
| Aug 14, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | 34,229 |
| Aug 13, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.57% | 1,315 |
| Aug 12, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | - | 7,992 |
| Aug 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 19,600 |