Agility Public Warehousing Company K.S.C.P. (DFM:MKHZN)
United Arab Emirates · Delayed Price · Currency is AED 1.680
+0.010 (0.60%)
At close: Apr 22, 2026
DFM:MKHZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 5,000 |
| Apr 21, 2026 | 1.64 | 1.69 | 1.60 | 1.67 | 1.67 | 7.74% | 70,827 |
| Apr 20, 2026 | 1.54 | 1.64 | 1.54 | 1.55 | 1.55 | 0.65% | 55,800 |
| Apr 17, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -4.94% | 10,450 |
| Apr 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,000 |
| Apr 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | 1,071 |
| Apr 14, 2026 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | -0.63% | 6,283 |
| Apr 13, 2026 | 1.40 | 1.62 | 1.40 | 1.60 | 1.60 | 10.34% | 6,673 |
| Apr 10, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 1,332 |
| Apr 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,135 |
| Apr 8, 2026 | 1.44 | 1.55 | 1.44 | 1.44 | 1.44 | 0.70% | 41,694 |
| Apr 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,000 |
| Apr 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 8,150 |
| Apr 3, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 7,430 |
| Apr 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 6,506 |
| Apr 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 204 |
| Mar 31, 2026 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | - | 10,797 |
| Mar 30, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 2,125 |
| Mar 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 427 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 29,893 |
| Mar 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1,607 |
| Mar 24, 2026 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -4.94% | 15,204 |
| Mar 17, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 18,745 |
| Mar 13, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 15,500 |
| Mar 10, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 11,360 |
| Mar 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 484 |
| Mar 6, 2026 | 1.45 | 1.65 | 1.45 | 1.65 | 1.65 | 14.58% | 4,939 |
| Mar 5, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -4.00% | 14,070 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 54,900 |
| Feb 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.06% | 6,000 |
| Feb 26, 2026 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | -2.94% | 1,802 |
| Feb 25, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 6.25% | 4,545 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 58,790 |
| Feb 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,483 |
| Feb 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 100 |
| Feb 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 6,353 |
| Feb 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,500 |
| Feb 17, 2026 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | - | 51,500 |
| Feb 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 1,835 |
| Feb 13, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 15,511 |
| Feb 12, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -5.33% | 1,611 |
| Feb 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 295 |
| Feb 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 1,252 |
| Feb 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 1,001 |
| Feb 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4,000 |
| Feb 5, 2026 | 1.61 | 1.79 | 1.60 | 1.60 | 1.60 | - | 101,370 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,653 |
| Feb 3, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 2,073 |
| Jan 30, 2026 | 1.56 | 1.63 | 1.55 | 1.63 | 1.63 | -0.61% | 4,736 |
| Jan 29, 2026 | 1.59 | 1.64 | 1.56 | 1.64 | 1.64 | 3.14% | 10,573 |