Agthia Group PJSC (ADX:AGTHIA)
United Arab Emirates
· Delayed Price · Currency is AED 3.700
0.00 (0.00%)
At close: Apr 28, 2026
Agthia Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.71 | 3.73 | 3.69 | 3.70 | 3.70 | - | 306,764 |
| Apr 27, 2026 | 3.68 | 3.73 | 3.68 | 3.70 | 3.70 | 0.82% | 201,429 |
| Apr 24, 2026 | 3.72 | 3.72 | 3.67 | 3.67 | 3.67 | -1.61% | 76,621 |
| Apr 23, 2026 | 3.70 | 3.74 | 3.69 | 3.73 | 3.73 | 0.81% | 169,844 |
| Apr 22, 2026 | 3.71 | 3.75 | 3.67 | 3.70 | 3.70 | - | 145,832 |
| Apr 21, 2026 | 3.73 | 3.76 | 3.70 | 3.70 | 3.70 | -0.54% | 136,703 |
| Apr 20, 2026 | 3.76 | 3.77 | 3.72 | 3.72 | 3.72 | -1.06% | 177,566 |
| Apr 17, 2026 | 3.72 | 3.79 | 3.72 | 3.76 | 3.76 | 0.80% | 241,141 |
| Apr 16, 2026 | 3.71 | 3.74 | 3.69 | 3.73 | 3.73 | 0.54% | 1,235,176 |
| Apr 15, 2026 | 3.80 | 3.84 | 3.71 | 3.71 | 3.71 | -1.85% | 336,232 |
| Apr 14, 2026 | 3.72 | 3.78 | 3.69 | 3.78 | 3.78 | 1.61% | 191,898 |
| Apr 13, 2026 | 3.66 | 3.72 | 3.63 | 3.72 | 3.72 | 1.09% | 233,579 |
| Apr 10, 2026 | 3.58 | 3.68 | 3.56 | 3.68 | 3.68 | 3.08% | 121,716 |
| Apr 9, 2026 | 3.58 | 3.58 | 3.55 | 3.57 | 3.57 | -0.28% | 36,940 |
| Apr 8, 2026 | 3.58 | 3.68 | 3.58 | 3.58 | 3.58 | 1.70% | 168,857 |
| Apr 7, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 54,812 |
| Apr 6, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | -0.28% | 35,312 |
| Apr 3, 2026 | 3.54 | 3.57 | 3.53 | 3.55 | 3.55 | 0.28% | 65,754 |
| Apr 2, 2026 | 3.55 | 3.56 | 3.54 | 3.54 | 3.54 | -0.28% | 41,762 |
| Apr 1, 2026 | 3.55 | 3.59 | 3.55 | 3.55 | 3.55 | - | 60,010 |
| Mar 31, 2026 | 3.58 | 3.60 | 3.54 | 3.55 | 3.55 | -0.84% | 53,684 |
| Mar 30, 2026 | 3.58 | 3.58 | 3.54 | 3.58 | 3.58 | - | 44,690 |
| Mar 27, 2026 | 3.59 | 3.65 | 3.55 | 3.58 | 3.58 | -0.28% | 2,037,318 |
| Mar 26, 2026 | 3.68 | 3.68 | 3.56 | 3.59 | 3.59 | -2.45% | 284,853 |
| Mar 25, 2026 | 3.69 | 3.69 | 3.65 | 3.68 | 3.68 | 0.82% | 109,381 |
| Mar 24, 2026 | 3.70 | 3.73 | 3.64 | 3.65 | 3.65 | -0.82% | 369,866 |
| Mar 23, 2026 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | -1.60% | 208,193 |
| Mar 18, 2026 | 3.67 | 3.75 | 3.67 | 3.74 | 3.74 | 1.91% | 400,357 |
| Mar 17, 2026 | 3.61 | 3.76 | 3.54 | 3.67 | 3.67 | 1.10% | 133,019 |
| Mar 16, 2026 | 3.69 | 3.69 | 3.59 | 3.63 | 3.63 | -1.09% | 156,101 |
| Mar 13, 2026 | 3.80 | 3.83 | 3.66 | 3.67 | 3.67 | 2.80% | 4,162,330 |
| Mar 12, 2026 | 3.62 | 3.62 | 3.51 | 3.57 | 3.57 | -1.38% | 259,233 |
| Mar 11, 2026 | 3.71 | 3.71 | 3.62 | 3.62 | 3.62 | -2.16% | 158,865 |
| Mar 10, 2026 | 3.53 | 3.74 | 3.52 | 3.70 | 3.70 | 4.52% | 281,274 |
| 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 |