Agility Public Warehousing Company K.S.C.P. (DFM:MKHZN)
United Arab Emirates · Delayed Price · Currency is AED 1.620
0.00 (0.00%)
At close: Dec 4, 2025
DFM:MKHZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |