Presight AI Holding PLC (ADX:PRESIGHT)
United Arab Emirates
· Delayed Price · Currency is AED 3.110
-0.160 (-4.89%)
At close: Mar 6, 2026
Presight AI Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.11 | 3.15 | 3.11 | 3.11 | 3.11 | -4.89% | 25,034,790 |
| Mar 5, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -4.94% | 1,366,533 |
| Mar 4, 2026 | 3.44 | 3.53 | 3.44 | 3.44 | 3.44 | -4.97% | 14,706,570 |
| Feb 27, 2026 | 3.65 | 3.65 | 3.57 | 3.62 | 3.62 | -1.09% | 2,718,737 |
| Feb 26, 2026 | 3.64 | 3.66 | 3.55 | 3.66 | 3.66 | 0.83% | 2,061,396 |
| Feb 25, 2026 | 3.63 | 3.66 | 3.61 | 3.63 | 3.63 | - | 1,076,242 |
| Feb 24, 2026 | 3.62 | 3.68 | 3.58 | 3.63 | 3.63 | 0.28% | 14,172,570 |
| Feb 23, 2026 | 3.62 | 3.68 | 3.59 | 3.62 | 3.62 | - | 2,000,241 |
| Feb 20, 2026 | 3.67 | 3.70 | 3.57 | 3.62 | 3.62 | -1.63% | 2,995,243 |
| Feb 19, 2026 | 3.70 | 3.77 | 3.63 | 3.68 | 3.68 | -0.54% | 9,618,076 |
| Feb 18, 2026 | 3.62 | 3.71 | 3.62 | 3.70 | 3.70 | 2.49% | 7,048,497 |
| Feb 17, 2026 | 3.53 | 3.62 | 3.46 | 3.61 | 3.61 | 2.27% | 3,199,113 |
| Feb 16, 2026 | 3.60 | 3.60 | 3.50 | 3.53 | 3.53 | -1.40% | 2,695,473 |
| Feb 13, 2026 | 3.65 | 3.66 | 3.56 | 3.58 | 3.58 | -1.92% | 4,240,514 |
| Feb 12, 2026 | 3.66 | 3.68 | 3.55 | 3.65 | 3.65 | -0.27% | 6,796,358 |
| Feb 11, 2026 | 3.62 | 3.71 | 3.59 | 3.66 | 3.66 | 1.67% | 7,834,431 |
| Feb 10, 2026 | 3.51 | 3.61 | 3.47 | 3.60 | 3.60 | 2.86% | 4,544,703 |
| Feb 9, 2026 | 3.47 | 3.53 | 3.47 | 3.50 | 3.50 | 1.16% | 5,076,295 |
| Feb 6, 2026 | 3.42 | 3.47 | 3.40 | 3.46 | 3.46 | 0.58% | 3,784,129 |
| Feb 5, 2026 | 3.40 | 3.45 | 3.38 | 3.44 | 3.44 | 0.88% | 2,215,487 |
| Feb 4, 2026 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | -1.73% | 1,648,515 |
| Feb 3, 2026 | 3.40 | 3.51 | 3.40 | 3.47 | 3.47 | 2.06% | 4,718,739 |
| Feb 2, 2026 | 3.37 | 3.45 | 3.36 | 3.40 | 3.40 | 0.89% | 2,110,623 |
| Jan 30, 2026 | 3.46 | 3.46 | 3.37 | 3.37 | 3.37 | -2.88% | 4,003,422 |
| Jan 29, 2026 | 3.61 | 3.62 | 3.44 | 3.47 | 3.47 | -3.88% | 3,453,217 |
| Jan 28, 2026 | 3.57 | 3.62 | 3.53 | 3.61 | 3.61 | 1.69% | 4,570,380 |
| Jan 27, 2026 | 3.54 | 3.60 | 3.54 | 3.55 | 3.55 | 0.57% | 5,693,131 |
| Jan 26, 2026 | 3.55 | 3.61 | 3.46 | 3.53 | 3.53 | -0.56% | 4,901,976 |
| Jan 23, 2026 | 3.47 | 3.57 | 3.47 | 3.55 | 3.55 | 2.60% | 4,795,396 |
| Jan 22, 2026 | 3.40 | 3.51 | 3.37 | 3.46 | 3.46 | 2.67% | 6,290,879 |
| Jan 21, 2026 | 3.35 | 3.37 | 3.31 | 3.37 | 3.37 | 0.60% | 1,603,120 |
| Jan 20, 2026 | 3.41 | 3.42 | 3.32 | 3.35 | 3.35 | -1.76% | 3,505,308 |
| Jan 19, 2026 | 3.32 | 3.42 | 3.31 | 3.41 | 3.41 | 2.71% | 4,919,823 |
| Jan 16, 2026 | 3.32 | 3.35 | 3.29 | 3.32 | 3.32 | 0.91% | 2,933,424 |
| Jan 15, 2026 | 3.22 | 3.32 | 3.20 | 3.29 | 3.29 | 2.49% | 5,645,412 |
| Jan 14, 2026 | 3.26 | 3.36 | 3.19 | 3.21 | 3.21 | -1.53% | 9,091,904 |
| Jan 13, 2026 | 3.20 | 3.28 | 3.17 | 3.26 | 3.26 | 2.19% | 5,849,540 |
| Jan 12, 2026 | 3.12 | 3.20 | 3.07 | 3.19 | 3.19 | 2.24% | 3,281,139 |
| Jan 9, 2026 | 3.15 | 3.15 | 3.07 | 3.12 | 3.12 | -0.95% | 3,222,163 |
| Jan 8, 2026 | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -1.87% | 1,908,822 |
| Jan 7, 2026 | 3.27 | 3.27 | 3.18 | 3.21 | 3.21 | -1.83% | 3,772,218 |
| Jan 6, 2026 | 3.29 | 3.35 | 3.27 | 3.27 | 3.27 | 0.31% | 3,192,640 |
| Jan 5, 2026 | 3.23 | 3.26 | 3.20 | 3.26 | 3.26 | 1.56% | 3,250,882 |
| Jan 2, 2026 | 3.29 | 3.29 | 3.21 | 3.21 | 3.21 | -2.13% | 448,333 |
| Dec 31, 2025 | 3.27 | 3.30 | 3.27 | 3.28 | 3.28 | 1.23% | 978,152 |
| Dec 30, 2025 | 3.34 | 3.34 | 3.19 | 3.24 | 3.24 | -2.70% | 2,242,974 |
| Dec 29, 2025 | 3.39 | 3.39 | 3.31 | 3.33 | 3.33 | -0.89% | 677,620 |
| Dec 26, 2025 | 3.32 | 3.36 | 3.29 | 3.36 | 3.36 | 1.20% | 734,203 |
| Dec 25, 2025 | 3.29 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 579,288 |
| Dec 24, 2025 | 3.34 | 3.35 | 3.28 | 3.30 | 3.30 | -1.20% | 1,182,609 |
| Dec 23, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | 2,106,954 |
| Dec 22, 2025 | 3.41 | 3.44 | 3.35 | 3.38 | 3.38 | 0.60% | 3,049,428 |
| Dec 19, 2025 | 3.51 | 3.54 | 3.36 | 3.36 | 3.36 | -4.27% | 7,200,696 |
| Dec 18, 2025 | 3.48 | 3.53 | 3.45 | 3.51 | 3.51 | 0.86% | 3,062,625 |
| Dec 17, 2025 | 3.45 | 3.53 | 3.44 | 3.48 | 3.48 | 0.87% | 1,829,086 |
| Dec 16, 2025 | 3.52 | 3.56 | 3.45 | 3.45 | 3.45 | -0.86% | 8,936,727 |
| Dec 15, 2025 | 3.39 | 3.48 | 3.31 | 3.48 | 3.48 | 2.96% | 6,744,594 |
| Dec 12, 2025 | 3.39 | 3.44 | 3.36 | 3.38 | 3.38 | 0.30% | 3,580,059 |
| Dec 11, 2025 | 3.30 | 3.42 | 3.30 | 3.37 | 3.37 | 2.12% | 6,104,374 |
| Dec 10, 2025 | 3.36 | 3.36 | 3.28 | 3.30 | 3.30 | -1.49% | 6,447,229 |
| Dec 9, 2025 | 3.39 | 3.53 | 3.34 | 3.35 | 3.35 | -1.18% | 10,283,300 |
| Dec 8, 2025 | 3.31 | 3.42 | 3.31 | 3.39 | 3.39 | 2.73% | 8,852,625 |
| Dec 5, 2025 | 3.20 | 3.33 | 3.20 | 3.30 | 3.30 | 3.12% | 10,396,680 |
| Dec 4, 2025 | 3.11 | 3.27 | 3.11 | 3.20 | 3.20 | 3.23% | 15,405,770 |
| Dec 3, 2025 | 2.97 | 3.10 | 2.96 | 3.10 | 3.10 | 4.38% | 4,400,027 |
| Nov 28, 2025 | 2.95 | 2.99 | 2.94 | 2.97 | 2.97 | 0.68% | 1,780,723 |
| Nov 27, 2025 | 2.95 | 2.97 | 2.93 | 2.95 | 2.95 | - | 1,688,062 |
| Nov 26, 2025 | 3.01 | 3.03 | 2.93 | 2.95 | 2.95 | -1.99% | 4,179,171 |
| Nov 25, 2025 | 2.90 | 3.07 | 2.90 | 3.01 | 3.01 | 4.51% | 10,217,420 |
| Nov 24, 2025 | 2.93 | 2.97 | 2.88 | 2.88 | 2.88 | -0.69% | 3,941,232 |
| Nov 21, 2025 | 2.96 | 2.99 | 2.88 | 2.90 | 2.90 | -4.92% | 10,038,770 |
| Nov 20, 2025 | 2.86 | 3.12 | 2.83 | 3.05 | 3.05 | 9.71% | 33,793,610 |
| Nov 19, 2025 | 2.73 | 2.82 | 2.73 | 2.78 | 2.78 | 2.21% | 12,017,050 |
| Nov 18, 2025 | 2.70 | 2.74 | 2.62 | 2.72 | 2.72 | 0.37% | 11,787,650 |
| Nov 17, 2025 | 2.85 | 2.88 | 2.68 | 2.71 | 2.71 | -4.24% | 15,613,170 |
| Nov 14, 2025 | 2.96 | 3.00 | 2.80 | 2.83 | 2.83 | -6.60% | 19,789,690 |
| Nov 13, 2025 | 3.37 | 3.37 | 3.03 | 3.03 | 3.03 | -9.82% | 27,121,000 |
| Nov 12, 2025 | 3.50 | 3.50 | 3.32 | 3.36 | 3.36 | -4.00% | 3,998,198 |
| Nov 11, 2025 | 3.47 | 3.51 | 3.46 | 3.50 | 3.50 | 0.86% | 1,471,783 |
| Nov 10, 2025 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -1.70% | 1,470,641 |
| Nov 7, 2025 | 3.45 | 3.55 | 3.45 | 3.53 | 3.53 | 2.02% | 3,181,192 |
| Nov 6, 2025 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 2,935,063 |
| Nov 5, 2025 | 3.55 | 3.55 | 3.47 | 3.50 | 3.50 | -1.96% | 1,671,699 |
| Nov 4, 2025 | 3.52 | 3.61 | 3.52 | 3.57 | 3.57 | 2.59% | 1,756,375 |
| Nov 3, 2025 | 3.61 | 3.61 | 3.45 | 3.48 | 3.48 | -3.60% | 2,949,586 |
| Oct 31, 2025 | 3.61 | 3.61 | 3.57 | 3.61 | 3.61 | -0.28% | 1,732,610 |
| Oct 30, 2025 | 3.61 | 3.63 | 3.60 | 3.62 | 3.62 | 0.56% | 2,135,304 |
| Oct 29, 2025 | 3.61 | 3.66 | 3.58 | 3.60 | 3.60 | -0.28% | 2,733,555 |
| Oct 28, 2025 | 3.59 | 3.63 | 3.56 | 3.61 | 3.61 | 1.40% | 1,967,835 |
| Oct 27, 2025 | 3.61 | 3.63 | 3.56 | 3.56 | 3.56 | -1.39% | 1,743,705 |
| Oct 24, 2025 | 3.60 | 3.61 | 3.58 | 3.61 | 3.61 | 0.56% | 1,114,038 |
| Oct 23, 2025 | 3.66 | 3.67 | 3.57 | 3.59 | 3.59 | -1.91% | 2,719,236 |
| Oct 22, 2025 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -0.81% | 581,421 |
| Oct 21, 2025 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -1.34% | 2,128,062 |
| Oct 20, 2025 | 3.76 | 3.76 | 3.69 | 3.74 | 3.74 | - | 2,689,987 |
| Oct 17, 2025 | 3.67 | 3.76 | 3.67 | 3.74 | 3.74 | 1.08% | 3,598,190 |
| Oct 16, 2025 | 3.77 | 3.77 | 3.68 | 3.70 | 3.70 | -1.86% | 6,046,232 |
| Oct 15, 2025 | 3.69 | 3.79 | 3.68 | 3.77 | 3.77 | 2.45% | 11,366,660 |
| Oct 14, 2025 | 3.67 | 3.74 | 3.65 | 3.68 | 3.68 | 0.27% | 10,090,420 |
| Oct 13, 2025 | 3.69 | 3.70 | 3.63 | 3.67 | 3.67 | -0.81% | 4,701,315 |