Agthia Group PJSC (ADX:AGTHIA)
United Arab Emirates
· Delayed Price · Currency is AED 3.970
+0.010 (0.25%)
At close: Dec 5, 2025
Agthia Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.96 | 3.97 | 3.93 | 3.97 | 3.97 | 0.25% | 128,292 |
| Dec 4, 2025 | 3.97 | 4.01 | 3.94 | 3.96 | 3.96 | -0.50% | 517,532 |
| Dec 3, 2025 | 4.03 | 4.04 | 3.96 | 3.98 | 3.98 | -1.24% | 521,858 |
| Nov 28, 2025 | 3.95 | 4.03 | 3.88 | 4.03 | 4.03 | 2.03% | 864,932 |
| Nov 27, 2025 | 3.83 | 3.96 | 3.73 | 3.95 | 3.95 | 3.13% | 1,375,231 |
| Nov 26, 2025 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 0.26% | 523,555 |
| Nov 25, 2025 | 3.87 | 3.90 | 3.78 | 3.82 | 3.82 | -1.55% | 493,037 |
| Nov 24, 2025 | 3.84 | 3.91 | 3.80 | 3.88 | 3.88 | 1.04% | 891,386 |
| Nov 21, 2025 | 3.73 | 3.84 | 3.69 | 3.84 | 3.84 | 2.95% | 2,524,702 |
| Nov 20, 2025 | 3.75 | 3.75 | 3.69 | 3.73 | 3.73 | -0.53% | 286,621 |
| Nov 19, 2025 | 3.66 | 3.78 | 3.66 | 3.75 | 3.75 | 2.74% | 1,608,957 |
| Nov 18, 2025 | 3.57 | 3.66 | 3.50 | 3.65 | 3.65 | 1.39% | 1,313,043 |
| Nov 17, 2025 | 3.56 | 3.64 | 3.42 | 3.60 | 3.60 | 1.12% | 2,095,879 |
| Nov 14, 2025 | 3.36 | 3.59 | 3.32 | 3.56 | 3.56 | 6.59% | 1,267,622 |
| Nov 13, 2025 | 3.46 | 3.48 | 3.33 | 3.34 | 3.34 | -3.47% | 983,689 |
| Nov 12, 2025 | 3.60 | 3.61 | 3.45 | 3.46 | 3.46 | -3.62% | 1,016,355 |
| Nov 11, 2025 | 3.60 | 3.61 | 3.58 | 3.59 | 3.59 | -0.28% | 122,621 |
| Nov 10, 2025 | 3.61 | 3.66 | 3.59 | 3.60 | 3.60 | -1.10% | 870,325 |
| Nov 7, 2025 | 3.63 | 3.64 | 3.59 | 3.64 | 3.64 | - | 750,696 |
| Nov 6, 2025 | 3.85 | 3.86 | 3.59 | 3.64 | 3.64 | -6.19% | 2,215,084 |
| Nov 5, 2025 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | - | 90,846 |
| Nov 4, 2025 | 3.88 | 3.90 | 3.87 | 3.88 | 3.88 | 0.26% | 86,589 |
| Nov 3, 2025 | 3.87 | 3.91 | 3.86 | 3.87 | 3.87 | - | 98,606 |
| Oct 31, 2025 | 3.89 | 3.90 | 3.87 | 3.87 | 3.87 | -0.51% | 169,804 |
| Oct 30, 2025 | 3.91 | 3.92 | 3.88 | 3.89 | 3.89 | - | 106,393 |
| Oct 29, 2025 | 3.88 | 3.93 | 3.88 | 3.89 | 3.89 | 0.26% | 429,088 |
| Oct 28, 2025 | 3.91 | 3.92 | 3.88 | 3.88 | 3.88 | -0.77% | 259,484 |
| Oct 27, 2025 | 3.92 | 3.94 | 3.90 | 3.91 | 3.91 | -0.26% | 854,487 |
| Oct 24, 2025 | 3.92 | 3.93 | 3.91 | 3.92 | 3.92 | 0.26% | 143,959 |
| Oct 23, 2025 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | -1.01% | 370,330 |
| Oct 22, 2025 | 3.96 | 3.97 | 3.93 | 3.95 | 3.95 | - | 262,772 |
| Oct 21, 2025 | 3.97 | 4.00 | 3.94 | 3.95 | 3.95 | -0.50% | 667,177 |
| Oct 20, 2025 | 3.96 | 4.00 | 3.94 | 3.97 | 3.97 | - | 156,972 |
| Oct 17, 2025 | 3.99 | 3.99 | 3.95 | 3.97 | 3.97 | -0.50% | 96,604 |
| Oct 16, 2025 | 4.01 | 4.02 | 3.96 | 3.99 | 3.99 | -0.50% | 230,556 |
| Oct 15, 2025 | 3.99 | 4.01 | 3.94 | 4.01 | 4.01 | 0.75% | 307,255 |
| Oct 14, 2025 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | -0.50% | 299,887 |
| Oct 13, 2025 | 3.98 | 4.07 | 3.98 | 4.00 | 4.00 | 0.25% | 911,975 |
| Oct 10, 2025 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | 1.01% | 126,379 |
| Oct 9, 2025 | 4.02 | 4.03 | 3.90 | 3.95 | 3.95 | -1.50% | 2,121,372 |
| Oct 8, 2025 | 4.00 | 4.03 | 3.98 | 4.01 | 4.01 | 0.50% | 1,622,708 |
| Oct 7, 2025 | 3.90 | 4.01 | 3.86 | 3.99 | 3.99 | 2.31% | 613,861 |
| Oct 6, 2025 | 3.88 | 3.91 | 3.86 | 3.90 | 3.90 | 0.52% | 332,415 |
| Oct 3, 2025 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | 0.26% | 192,450 |
| Oct 2, 2025 | 3.88 | 3.90 | 3.86 | 3.87 | 3.87 | - | 260,525 |
| Oct 1, 2025 | 3.84 | 3.87 | 3.83 | 3.87 | 3.87 | 0.52% | 454,731 |
| Sep 30, 2025 | 3.89 | 3.90 | 3.84 | 3.85 | 3.85 | -1.03% | 398,579 |
| Sep 29, 2025 | 3.90 | 3.90 | 3.85 | 3.89 | 3.89 | -0.26% | 224,210 |
| Sep 26, 2025 | 3.87 | 3.91 | 3.86 | 3.90 | 3.90 | 1.04% | 227,299 |
| Sep 25, 2025 | 3.91 | 3.95 | 3.86 | 3.86 | 3.86 | -1.28% | 1,209,885 |
| Sep 24, 2025 | 3.94 | 3.96 | 3.91 | 3.91 | 3.91 | -1.01% | 328,231 |
| Sep 23, 2025 | 3.96 | 3.97 | 3.94 | 3.95 | 3.95 | -0.25% | 286,419 |
| Sep 22, 2025 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 285,329 |
| Sep 19, 2025 | 4.02 | 4.02 | 3.97 | 3.98 | 3.98 | -2.69% | 893,877 |
| Sep 18, 2025 | 4.08 | 4.11 | 4.08 | 4.09 | 3.99 | 0.25% | 319,052 |
| Sep 17, 2025 | 4.09 | 4.11 | 4.05 | 4.08 | 3.98 | -0.24% | 759,908 |
| Sep 16, 2025 | 4.11 | 4.12 | 4.08 | 4.09 | 3.99 | -0.49% | 171,160 |
| Sep 15, 2025 | 4.08 | 4.12 | 4.07 | 4.11 | 4.01 | 0.74% | 505,581 |
| Sep 12, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 3.98 | 0.74% | 91,036 |
| Sep 11, 2025 | 4.04 | 4.06 | 4.04 | 4.05 | 3.95 | - | 75,322 |
| Sep 10, 2025 | 4.07 | 4.07 | 4.04 | 4.05 | 3.95 | -0.74% | 112,130 |
| Sep 9, 2025 | 4.08 | 4.08 | 4.04 | 4.08 | 3.98 | 0.49% | 146,234 |
| Sep 8, 2025 | 4.09 | 4.09 | 4.04 | 4.06 | 3.96 | -0.73% | 122,686 |
| Sep 4, 2025 | 4.04 | 4.11 | 4.04 | 4.09 | 3.99 | 1.24% | 164,004 |
| Sep 3, 2025 | 4.05 | 4.06 | 4.04 | 4.04 | 3.94 | - | 161,047 |
| Sep 2, 2025 | 4.04 | 4.06 | 4.03 | 4.04 | 3.94 | -0.49% | 194,622 |
| Sep 1, 2025 | 4.06 | 4.06 | 4.03 | 4.06 | 3.96 | 0.25% | 488,506 |
| Aug 29, 2025 | 4.05 | 4.08 | 4.05 | 4.05 | 3.95 | 0.25% | 202,550 |
| Aug 28, 2025 | 4.06 | 4.09 | 4.04 | 4.04 | 3.94 | -0.49% | 203,255 |
| Aug 27, 2025 | 4.08 | 4.09 | 4.03 | 4.06 | 3.96 | -0.25% | 873,759 |
| Aug 26, 2025 | 4.12 | 4.12 | 4.07 | 4.07 | 3.97 | -0.73% | 332,541 |
| Aug 25, 2025 | 4.10 | 4.11 | 4.08 | 4.10 | 4.00 | 0.74% | 483,512 |
| Aug 22, 2025 | 4.07 | 4.10 | 4.06 | 4.07 | 3.97 | - | 598,606 |
| Aug 21, 2025 | 4.08 | 4.10 | 4.07 | 4.07 | 3.97 | -0.73% | 152,164 |
| Aug 20, 2025 | 4.10 | 4.11 | 4.07 | 4.10 | 4.00 | - | 297,224 |
| Aug 19, 2025 | 4.08 | 4.10 | 4.07 | 4.10 | 4.00 | 0.99% | 495,736 |
| Aug 18, 2025 | 4.10 | 4.11 | 4.05 | 4.06 | 3.96 | -0.98% | 601,708 |
| Aug 15, 2025 | 4.09 | 4.11 | 4.08 | 4.10 | 4.00 | - | 161,638 |
| Aug 14, 2025 | 4.10 | 4.10 | 4.07 | 4.10 | 4.00 | - | 231,731 |
| Aug 13, 2025 | 4.09 | 4.11 | 4.09 | 4.10 | 4.00 | 0.74% | 742,015 |
| Aug 12, 2025 | 4.10 | 4.10 | 4.07 | 4.07 | 3.97 | -0.73% | 474,807 |
| Aug 11, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.00 | -0.49% | 587,899 |
| Aug 8, 2025 | 4.06 | 4.13 | 4.06 | 4.12 | 4.02 | 1.48% | 461,772 |
| Aug 7, 2025 | 4.08 | 4.11 | 4.01 | 4.06 | 3.96 | -2.87% | 2,855,167 |
| Aug 6, 2025 | 4.24 | 4.24 | 4.17 | 4.18 | 4.07 | -0.71% | 686,925 |
| Aug 5, 2025 | 4.21 | 4.25 | 4.20 | 4.21 | 4.10 | - | 290,716 |
| Aug 4, 2025 | 4.27 | 4.27 | 4.20 | 4.21 | 4.10 | -1.41% | 264,573 |
| Aug 1, 2025 | 4.27 | 4.27 | 4.20 | 4.27 | 4.16 | - | 643,218 |
| Jul 31, 2025 | 4.26 | 4.28 | 4.23 | 4.27 | 4.16 | -0.23% | 188,080 |
| Jul 30, 2025 | 4.35 | 4.35 | 4.26 | 4.28 | 4.17 | -1.83% | 652,499 |
| Jul 29, 2025 | 4.39 | 4.40 | 4.32 | 4.36 | 4.25 | -0.23% | 879,218 |
| Jul 28, 2025 | 4.35 | 4.41 | 4.35 | 4.37 | 4.26 | 0.92% | 1,087,109 |
| Jul 25, 2025 | 4.29 | 4.35 | 4.29 | 4.33 | 4.22 | 0.93% | 606,956 |
| Jul 24, 2025 | 4.24 | 4.32 | 4.23 | 4.29 | 4.18 | 1.42% | 3,293,324 |
| Jul 23, 2025 | 4.22 | 4.25 | 4.19 | 4.23 | 4.12 | 0.48% | 940,645 |
| Jul 22, 2025 | 4.19 | 4.23 | 4.18 | 4.21 | 4.10 | 0.24% | 610,150 |
| Jul 21, 2025 | 4.21 | 4.22 | 4.18 | 4.20 | 4.09 | -0.24% | 490,488 |
| Jul 18, 2025 | 4.19 | 4.21 | 4.18 | 4.21 | 4.10 | 0.48% | 419,383 |
| Jul 17, 2025 | 4.19 | 4.22 | 4.18 | 4.19 | 4.08 | 0.24% | 781,515 |
| Jul 16, 2025 | 4.20 | 4.20 | 4.15 | 4.18 | 4.07 | 0.24% | 582,371 |