Agthia Group PJSC (ADX:AGTHIA)
United Arab Emirates
· Delayed Price · Currency is AED 3.540
-0.150 (-4.07%)
At close: Mar 9, 2026
Agthia Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.69 | 3.69 | 3.54 | 3.54 | 3.54 | -4.07% | 135,792 |
| Mar 6, 2026 | 3.70 | 3.74 | 3.69 | 3.69 | 3.69 | -0.27% | 290,033 |
| Mar 5, 2026 | 3.66 | 3.72 | 3.66 | 3.70 | 3.70 | 1.09% | 163,856 |
| Mar 4, 2026 | 3.65 | 3.75 | 3.65 | 3.66 | 3.66 | -3.94% | 333,149 |
| Feb 27, 2026 | 3.86 | 3.86 | 3.77 | 3.81 | 3.81 | -1.04% | 155,667 |
| Feb 26, 2026 | 3.87 | 3.87 | 3.82 | 3.85 | 3.85 | -0.52% | 146,678 |
| Feb 25, 2026 | 3.80 | 3.87 | 3.79 | 3.87 | 3.87 | 2.38% | 342,438 |
| Feb 24, 2026 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -1.82% | 89,362 |
| Feb 23, 2026 | 3.83 | 3.86 | 3.81 | 3.85 | 3.85 | 0.52% | 136,075 |
| Feb 20, 2026 | 3.80 | 3.83 | 3.73 | 3.83 | 3.83 | 0.52% | 392,751 |
| Feb 19, 2026 | 3.85 | 3.85 | 3.77 | 3.81 | 3.81 | -0.52% | 430,034 |
| Feb 18, 2026 | 3.85 | 3.85 | 3.76 | 3.83 | 3.83 | -0.26% | 101,911 |
| Feb 17, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | - | 138,141 |
| Feb 16, 2026 | 3.86 | 3.86 | 3.81 | 3.84 | 3.84 | -0.26% | 125,642 |
| Feb 13, 2026 | 3.86 | 3.86 | 3.79 | 3.85 | 3.85 | -0.26% | 296,006 |
| Feb 12, 2026 | 3.85 | 3.86 | 3.82 | 3.86 | 3.86 | 0.26% | 105,388 |
| Feb 11, 2026 | 3.91 | 3.92 | 3.80 | 3.85 | 3.85 | -1.53% | 499,470 |
| Feb 10, 2026 | 3.68 | 3.91 | 3.68 | 3.91 | 3.91 | 5.96% | 1,658,405 |
| Feb 9, 2026 | 3.68 | 3.72 | 3.65 | 3.69 | 3.69 | - | 243,284 |
| Feb 6, 2026 | 3.66 | 3.69 | 3.60 | 3.69 | 3.69 | 0.54% | 236,104 |
| Feb 5, 2026 | 3.69 | 3.71 | 3.67 | 3.67 | 3.67 | -0.81% | 179,190 |
| Feb 4, 2026 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | - | 218,991 |
| Feb 3, 2026 | 3.68 | 3.73 | 3.68 | 3.70 | 3.70 | 0.54% | 815,395 |
| Feb 2, 2026 | 3.70 | 3.70 | 3.65 | 3.68 | 3.68 | -0.54% | 183,013 |
| Jan 30, 2026 | 3.69 | 3.70 | 3.67 | 3.70 | 3.70 | - | 203,176 |
| Jan 29, 2026 | 3.73 | 3.73 | 3.69 | 3.70 | 3.70 | -0.54% | 242,936 |
| Jan 28, 2026 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | 0.27% | 1,247,013 |
| Jan 27, 2026 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | 0.82% | 159,669 |
| Jan 26, 2026 | 3.69 | 3.74 | 3.67 | 3.68 | 3.68 | -0.27% | 128,524 |
| Jan 23, 2026 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -1.07% | 247,050 |
| Jan 22, 2026 | 3.69 | 3.73 | 3.69 | 3.73 | 3.73 | 0.81% | 346,595 |
| Jan 21, 2026 | 3.70 | 3.71 | 3.66 | 3.70 | 3.70 | -0.27% | 65,585 |
| Jan 20, 2026 | 3.68 | 3.75 | 3.65 | 3.71 | 3.71 | 0.82% | 252,090 |
| Jan 19, 2026 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | 0.55% | 180,735 |
| Jan 16, 2026 | 3.65 | 3.70 | 3.65 | 3.66 | 3.66 | 0.27% | 84,749 |
| Jan 15, 2026 | 3.64 | 3.70 | 3.64 | 3.65 | 3.65 | 0.27% | 117,145 |
| Jan 14, 2026 | 3.65 | 3.70 | 3.64 | 3.64 | 3.64 | -0.27% | 175,990 |
| Jan 13, 2026 | 3.65 | 3.70 | 3.64 | 3.65 | 3.65 | -0.27% | 188,502 |
| Jan 12, 2026 | 3.65 | 3.71 | 3.64 | 3.66 | 3.66 | 0.27% | 283,008 |
| Jan 9, 2026 | 3.64 | 3.68 | 3.64 | 3.65 | 3.65 | 0.27% | 255,157 |
| Jan 8, 2026 | 3.69 | 3.69 | 3.64 | 3.64 | 3.64 | -1.09% | 182,125 |
| Jan 7, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 92,243 |
| Jan 6, 2026 | 3.74 | 3.75 | 3.69 | 3.70 | 3.70 | -1.07% | 227,341 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.71 | 3.74 | 3.74 | -1.58% | 283,729 |
| Jan 2, 2026 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | 0.53% | 30,279 |
| Dec 31, 2025 | 3.77 | 3.80 | 3.77 | 3.78 | 3.78 | 0.27% | 75,253 |
| Dec 30, 2025 | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | -1.05% | 176,508 |
| Dec 29, 2025 | 3.82 | 3.82 | 3.78 | 3.81 | 3.81 | -0.26% | 87,821 |
| Dec 26, 2025 | 3.79 | 3.82 | 3.76 | 3.82 | 3.82 | 1.06% | 83,065 |
| Dec 25, 2025 | 3.79 | 3.79 | 3.77 | 3.78 | 3.78 | - | 42,615 |
| Dec 24, 2025 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -1.05% | 306,853 |
| Dec 23, 2025 | 3.86 | 3.86 | 3.78 | 3.82 | 3.82 | -0.78% | 258,853 |
| Dec 22, 2025 | 3.87 | 3.89 | 3.83 | 3.85 | 3.85 | -0.52% | 174,232 |
| Dec 19, 2025 | 3.82 | 3.87 | 3.82 | 3.87 | 3.87 | 1.04% | 223,895 |
| Dec 18, 2025 | 3.85 | 3.85 | 3.83 | 3.83 | 3.83 | 0.26% | 34,510 |
| Dec 17, 2025 | 3.86 | 3.90 | 3.82 | 3.82 | 3.82 | -1.29% | 184,650 |
| Dec 16, 2025 | 3.89 | 3.89 | 3.85 | 3.87 | 3.87 | -0.77% | 127,843 |
| Dec 15, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 0.26% | 71,291 |
| Dec 12, 2025 | 3.86 | 3.92 | 3.86 | 3.89 | 3.89 | 1.04% | 296,933 |
| Dec 11, 2025 | 3.88 | 3.92 | 3.84 | 3.85 | 3.85 | -0.77% | 138,714 |
| Dec 10, 2025 | 3.95 | 3.95 | 3.88 | 3.88 | 3.88 | -1.77% | 277,110 |
| Dec 9, 2025 | 3.86 | 3.97 | 3.86 | 3.95 | 3.95 | 2.33% | 927,229 |
| Dec 8, 2025 | 3.94 | 3.96 | 3.85 | 3.86 | 3.86 | -2.77% | 338,795 |
| 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 |