Agility Public Warehousing Company K.S.C.P. (DFM:AGLTY)
United Arab Emirates · Delayed Price · Currency is AED 1.690
0.00 (0.00%)
At close: Aug 20, 2025
DFM:AGLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 0.58% | 1,103 |
| Aug 7, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -1.71% | 2,230 |
| Aug 6, 2025 | 1.75 | 1.76 | 1.70 | 1.75 | 1.75 | 0.57% | 22,061 |
| Aug 5, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 93,635 |
| Aug 4, 2025 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | 0.58% | 12,028 |
| Aug 1, 2025 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 1.18% | 17,562 |
| Jul 31, 2025 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 1.80% | 100,058 |
| Jul 30, 2025 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 37,729 |
| Jul 29, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.73% | 36,279 |
| Jul 28, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -0.57% | 388,040 |
| Jul 25, 2025 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | - | 69,114 |
| Jul 24, 2025 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 63,733 |
| Jul 23, 2025 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -2.82% | 90,083 |
| Jul 22, 2025 | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | 2.31% | 116,188 |
| Jul 21, 2025 | 1.82 | 1.82 | 1.70 | 1.73 | 1.73 | -5.46% | 218,876 |
| Jul 18, 2025 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | - | 80,227 |
| Jul 17, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -1.08% | 65,545 |
| Jul 16, 2025 | 1.88 | 1.90 | 1.85 | 1.85 | 1.85 | -1.07% | 354,903 |
| Jul 15, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | - | 84,134 |
| Jul 14, 2025 | 1.97 | 1.98 | 1.86 | 1.87 | 1.87 | -6.03% | 665,677 |
| Jul 11, 2025 | 1.97 | 2.00 | 1.96 | 1.99 | 1.99 | 1.02% | 245,138 |
| Jul 10, 2025 | 1.99 | 1.99 | 1.92 | 1.97 | 1.97 | -1.01% | 302,967 |
| Jul 9, 2025 | 2.03 | 2.03 | 1.94 | 1.99 | 1.99 | -1.97% | 402,100 |
| Jul 8, 2025 | 2.15 | 2.15 | 1.97 | 2.03 | 2.03 | -6.02% | 513,568 |
| Jul 7, 2025 | 2.41 | 2.41 | 2.16 | 2.16 | 2.16 | -10.00% | 641,988 |
| Jul 4, 2025 | 2.53 | 2.53 | 2.40 | 2.40 | 2.40 | -4.76% | 596,067 |
| Jul 3, 2025 | 2.74 | 2.74 | 2.52 | 2.52 | 2.52 | -9.68% | 1,199,984 |
| Jul 2, 2025 | 2.75 | 2.81 | 2.75 | 2.79 | 2.79 | 1.45% | 55,883 |
| Jul 1, 2025 | 2.89 | 2.89 | 2.70 | 2.75 | 2.75 | -1.79% | 336,494 |
| Jun 30, 2025 | 3.00 | 3.15 | 2.80 | 2.80 | 2.80 | -4.11% | 313,089 |
| Jun 26, 2025 | 2.78 | 2.98 | 2.75 | 2.92 | 2.92 | 1.74% | 173,129 |
| Jun 25, 2025 | 2.75 | 2.89 | 2.73 | 2.87 | 2.87 | 4.74% | 47,412 |
| Jun 24, 2025 | 2.85 | 2.89 | 2.70 | 2.74 | 2.74 | 0.37% | 216,447 |
| Jun 23, 2025 | 2.99 | 2.99 | 2.71 | 2.73 | 2.73 | -9.00% | 112,583 |
| Jun 20, 2025 | 2.95 | 3.25 | 2.90 | 3.00 | 2.88 | 3.45% | 102,403 |
| Jun 19, 2025 | 2.88 | 3.09 | 2.71 | 2.90 | 2.78 | 3.20% | 76,285 |
| Jun 18, 2025 | 3.09 | 3.09 | 2.70 | 2.81 | 2.70 | -5.39% | 85,325 |
| Jun 17, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.85 | - | 1,000 |
| Jun 16, 2025 | 2.97 | 3.10 | 2.97 | 2.97 | 2.85 | -1.98% | 17,554 |
| Jun 13, 2025 | 3.01 | 3.03 | 2.96 | 3.03 | 2.91 | -0.33% | 11,216 |
| Jun 12, 2025 | 3.07 | 3.07 | 3.04 | 3.04 | 2.92 | -0.98% | 5,000 |
| Jun 11, 2025 | 3.10 | 3.15 | 3.07 | 3.07 | 2.95 | -0.97% | 2,990 |