Agility Public Warehousing Company K.S.C.P. (DFM:MKHZN)
United Arab Emirates · Delayed Price · Currency is AED 1.650
0.00 (0.00%)
At close: Jan 13, 2026
DFM:MKHZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 648 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.92% | 72,334 |
| Jan 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.64% | 285 |
| Jan 6, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -2.37% | 1,463 |
| Jan 5, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 4.32% | 35,940 |
| Jan 2, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 3,643 |
| Dec 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 221,400 |
| Dec 30, 2025 | 1.69 | 1.69 | 1.58 | 1.60 | 1.60 | 0.63% | 15,738 |
| Dec 29, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 12,530 |
| Dec 26, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -2.44% | 79,568 |
| Dec 25, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 2,090 |
| Dec 24, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 23,851 |
| Dec 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 6,000 |
| Dec 22, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 3,050 |
| Dec 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 14 |
| Dec 18, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | - | 10,421 |
| Dec 17, 2025 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | -4.55% | 25,948 |
| Dec 16, 2025 | 1.66 | 1.76 | 1.66 | 1.76 | 1.76 | -0.56% | 21,158 |
| Dec 15, 2025 | 1.63 | 1.77 | 1.63 | 1.77 | 1.77 | -1.12% | 473 |
| Dec 12, 2025 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | -0.56% | 10,300 |
| Dec 11, 2025 | 1.65 | 1.80 | 1.62 | 1.80 | 1.80 | 11.11% | 187,355 |
| Dec 10, 2025 | 1.74 | 1.78 | 1.62 | 1.62 | 1.62 | -3.57% | 15,601 |
| Dec 9, 2025 | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | 1.82% | 12,032 |
| Dec 8, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -3.51% | 5,101 |
| Dec 5, 2025 | 1.62 | 1.71 | 1.62 | 1.71 | 1.71 | 5.56% | 2,857 |
| Dec 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 4,558 |
| Dec 3, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 11,952 |
| Nov 28, 2025 | 1.62 | 1.65 | 1.57 | 1.65 | 1.65 | -3.51% | 20,030 |
| Nov 27, 2025 | 1.65 | 1.72 | 1.60 | 1.71 | 1.71 | 3.64% | 9,712 |
| Nov 26, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -4.07% | 2,738 |
| Nov 25, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | - | 16,038 |
| Nov 19, 2025 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | 1.18% | 5,709 |
| Nov 18, 2025 | 1.70 | 1.70 | 1.59 | 1.70 | 1.70 | 5.59% | 7,872 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.60 | 1.61 | 1.61 | -5.29% | 5,359 |
| Nov 13, 2025 | 1.69 | 1.79 | 1.69 | 1.70 | 1.70 | -7.61% | 33,723 |
| Nov 12, 2025 | 1.73 | 1.85 | 1.73 | 1.84 | 1.84 | 11.52% | 6,705 |
| Nov 11, 2025 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -6.25% | 43,156 |
| Nov 10, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -4.86% | 18,000 |
| Nov 7, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | - | 79 |
| Nov 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 5,000 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.11% | 1,500 |
| Nov 3, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -6.38% | 25,527 |
| Oct 31, 2025 | 1.89 | 1.89 | 1.83 | 1.88 | 1.88 | -0.53% | 53,903 |
| Oct 30, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | 3.85% | 5,901 |
| Oct 29, 2025 | 1.83 | 1.92 | 1.76 | 1.82 | 1.82 | -5.21% | 62,094 |
| Oct 28, 2025 | 1.83 | 1.93 | 1.83 | 1.92 | 1.92 | 4.92% | 3,093 |
| Oct 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.68% | 651 |
| 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 |