Skip to main content
Agility Public Warehousing Company K.S.C.P. (DFM:MKHZN)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.710
+0.090 (5.56%)
At close: Dec 5, 2025

DFM:MKHZN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.621.711.621.711.715.56%2,857
Dec 4, 20251.621.621.621.621.62-4,558
Dec 3, 20251.661.661.621.621.62-1.82%11,952
Nov 28, 20251.621.651.571.651.65-3.51%20,030
Nov 27, 20251.651.721.601.711.713.64%9,712
Nov 26, 20251.701.701.651.651.65-4.07%2,738
Nov 25, 20251.711.721.701.721.72-16,038
Nov 19, 20251.591.721.591.721.721.18%5,709
Nov 18, 20251.701.701.591.701.705.59%7,872
Nov 17, 20251.701.701.601.611.61-5.29%5,359
Nov 13, 20251.691.791.691.701.70-7.61%33,723
Nov 12, 20251.731.851.731.841.8411.52%6,705
Nov 11, 20251.761.761.651.651.65-6.25%43,156
Nov 10, 20251.771.771.761.761.76-4.86%18,000
Nov 7, 20251.901.901.851.851.85-79
Nov 5, 20251.851.851.851.851.85-5,000
Nov 4, 20251.851.851.851.851.855.11%1,500
Nov 3, 20251.851.851.761.761.76-6.38%25,527
Oct 31, 20251.891.891.831.881.88-0.53%53,903
Oct 30, 20251.911.911.891.891.893.85%5,901
Oct 29, 20251.831.921.761.821.82-5.21%62,094
Oct 28, 20251.831.931.831.921.924.92%3,093
Oct 27, 20251.831.831.831.831.83-3.68%651
Oct 22, 20251.901.901.901.901.90-2.06%7,814
Oct 21, 20251.911.941.901.941.941.57%2,630
Oct 20, 20251.921.961.901.911.91-2.05%22,641
Oct 17, 20251.951.951.931.951.95-1.02%22,000
Oct 16, 20251.971.991.961.971.97-1.01%78,801
Oct 15, 20251.971.991.971.991.99-7,901
Oct 14, 20252.012.041.951.991.99-1.00%66,266
Oct 13, 20251.872.041.872.012.018.65%444,553
Oct 10, 20251.841.921.841.851.852.21%34,981
Oct 9, 20251.831.921.811.811.81-1.09%208,869
Oct 8, 20251.751.841.741.831.834.57%438,197
Oct 7, 20251.731.751.731.751.75-16,010
Oct 6, 20251.741.751.741.751.75-56,429
Oct 3, 20251.721.751.721.751.751.74%20,060
Oct 2, 20251.751.761.721.721.72-1.15%7,180
Oct 1, 20251.661.761.661.741.745.45%12,049
Sep 30, 20251.771.771.651.651.65-2.94%15,880
Sep 29, 20251.801.801.701.701.70-3.41%3,567
Sep 25, 20251.701.761.701.761.76-0.56%136
Sep 24, 20251.711.771.711.771.77-1.67%4,200
Sep 23, 20251.721.801.701.801.802.86%11,384
Sep 22, 20251.751.751.751.751.75-2.78%11,147
Sep 19, 20251.791.801.781.801.80-22,138
Sep 18, 20251.781.811.771.801.801.12%108,930
Sep 17, 20251.751.781.731.781.781.71%103,190
Sep 16, 20251.731.751.721.751.751.16%61,081
Sep 15, 20251.731.731.731.731.731.76%150,040
Sep 12, 20251.701.711.701.701.701.80%8,651
Sep 11, 20251.791.791.671.671.67-4.57%6,760
Sep 10, 20251.701.751.661.751.75-122,080
Sep 9, 20251.751.791.631.751.75-2.78%26,550
Sep 8, 20251.801.861.751.801.805.88%304,577
Sep 4, 20251.701.701.701.701.70-5,053
Sep 3, 20251.611.701.611.701.703.66%90,381
Sep 2, 20251.651.651.641.641.641.23%767
Sep 1, 20251.621.621.621.621.62-10,400
Aug 29, 20251.651.651.601.621.62-4.14%109,000
Aug 28, 20251.691.691.681.691.69-13,502
Aug 27, 20251.671.701.631.691.692.42%25,306
Aug 26, 20251.671.671.651.651.65-1.20%135,823
Aug 25, 20251.701.701.671.671.67-1.76%32,996
Aug 22, 20251.681.701.681.701.70-980
Aug 21, 20251.681.701.681.701.700.59%14,060
Aug 20, 20251.691.691.681.691.69-14,692
Aug 19, 20251.701.701.691.691.69-11,494
Aug 18, 20251.731.731.681.691.69-1.74%22,280
Aug 14, 20251.741.751.721.721.72-0.58%34,229
Aug 13, 20251.731.731.721.731.73-0.57%1,315
Aug 12, 20251.721.741.721.741.74-7,992
Aug 11, 20251.741.741.741.741.740.58%19,600
Aug 8, 20251.741.741.731.731.730.58%1,103
Aug 7, 20251.711.741.711.721.72-1.71%2,230
Aug 6, 20251.751.761.701.751.750.57%22,061
Aug 5, 20251.731.741.731.741.740.58%93,635
Aug 4, 20251.721.751.721.731.730.58%12,028
Aug 1, 20251.701.721.681.721.721.18%17,562
Jul 31, 20251.671.721.671.701.701.80%100,058
Jul 30, 20251.681.701.671.671.67-1.76%37,729
Jul 29, 20251.721.721.701.701.70-1.73%36,279
Jul 28, 20251.801.801.701.731.73-0.57%388,040
Jul 25, 20251.741.741.711.741.74-69,114
Jul 24, 20251.721.741.711.741.741.16%63,733
Jul 23, 20251.771.771.721.721.72-2.82%90,083
Jul 22, 20251.741.781.731.771.772.31%116,188
Jul 21, 20251.821.821.701.731.73-5.46%218,876
Jul 18, 20251.811.831.801.831.83-80,227
Jul 17, 20251.851.851.811.831.83-1.08%65,545
Jul 16, 20251.881.901.851.851.85-1.07%354,903
Jul 15, 20251.901.901.871.871.87-84,134
Jul 14, 20251.971.981.861.871.87-6.03%665,677
Jul 11, 20251.972.001.961.991.991.02%245,138
Jul 10, 20251.991.991.921.971.97-1.01%302,967
Jul 9, 20252.032.031.941.991.99-1.97%402,100
Jul 8, 20252.152.151.972.032.03-6.02%513,568
Jul 7, 20252.412.412.162.162.16-10.00%641,988
Jul 4, 20252.532.532.402.402.40-4.76%596,067
Jul 3, 20252.742.742.522.522.52-9.68%1,199,984