Agility Public Warehousing Company K.S.C.P. (DFM:AGLTY)
United Arab Emirates · Delayed Price · Currency is AED 1.670
-0.080 (-4.57%)
At close: Sep 11, 2025
DFM:AGLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |