Agility Public Warehousing Company K.S.C.P. (DFM:MKHZN)
United Arab Emirates
· Delayed Price · Currency is AED 1.550
-0.100 (-6.06%)
At close: Feb 27, 2026
DFM:MKHZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.06% | 6,000 |
| Feb 26, 2026 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | -2.94% | 1,802 |
| Feb 25, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 6.25% | 4,545 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 58,790 |
| Feb 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,483 |
| Feb 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 100 |
| Feb 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 6,353 |
| Feb 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,500 |
| Feb 17, 2026 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | - | 51,500 |
| Feb 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 1,835 |
| Feb 13, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 15,511 |
| Feb 12, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -5.33% | 1,611 |
| Feb 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 295 |
| Feb 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 1,252 |
| Feb 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 1,001 |
| Feb 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4,000 |
| Feb 5, 2026 | 1.61 | 1.79 | 1.60 | 1.60 | 1.60 | - | 101,370 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,653 |
| Feb 3, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 2,073 |
| Jan 30, 2026 | 1.56 | 1.63 | 1.55 | 1.63 | 1.63 | -0.61% | 4,736 |
| Jan 29, 2026 | 1.59 | 1.64 | 1.56 | 1.64 | 1.64 | 3.14% | 10,573 |
| Jan 27, 2026 | 1.69 | 1.69 | 1.55 | 1.59 | 1.59 | -5.92% | 53,082 |
| Jan 26, 2026 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | - | 10,022 |
| Jan 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 5.62% | 3,049 |
| Jan 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | 500 |
| Jan 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 590 |
| Jan 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 226 |
| Jan 14, 2026 | 1.64 | 1.71 | 1.64 | 1.70 | 1.70 | 3.03% | 7,645 |
| Jan 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 648 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.92% | 72,334 |
| Jan 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.64% | 285 |
| Jan 6, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -2.37% | 1,463 |
| Jan 5, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 4.32% | 35,940 |
| Jan 2, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 3,643 |
| Dec 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 221,400 |
| Dec 30, 2025 | 1.69 | 1.69 | 1.58 | 1.60 | 1.60 | 0.63% | 15,738 |
| Dec 29, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 12,530 |
| Dec 26, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -2.44% | 79,568 |
| Dec 25, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 2,090 |
| Dec 24, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 23,851 |
| Dec 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 6,000 |
| Dec 22, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 3,050 |
| Dec 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 14 |
| Dec 18, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | - | 10,421 |
| Dec 17, 2025 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | -4.55% | 25,948 |
| Dec 16, 2025 | 1.66 | 1.76 | 1.66 | 1.76 | 1.76 | -0.56% | 21,158 |
| Dec 15, 2025 | 1.63 | 1.77 | 1.63 | 1.77 | 1.77 | -1.12% | 473 |
| Dec 12, 2025 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | -0.56% | 10,300 |
| Dec 11, 2025 | 1.65 | 1.80 | 1.62 | 1.80 | 1.80 | 11.11% | 187,355 |
| Dec 10, 2025 | 1.74 | 1.78 | 1.62 | 1.62 | 1.62 | -3.57% | 15,601 |
| Dec 9, 2025 | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | 1.82% | 12,032 |
| Dec 8, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -3.51% | 5,101 |
| Dec 5, 2025 | 1.62 | 1.71 | 1.62 | 1.71 | 1.71 | 5.56% | 2,857 |
| Dec 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 4,558 |
| Dec 3, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 11,952 |
| Nov 28, 2025 | 1.62 | 1.65 | 1.57 | 1.65 | 1.65 | -3.51% | 20,030 |
| Nov 27, 2025 | 1.65 | 1.72 | 1.60 | 1.71 | 1.71 | 3.64% | 9,712 |
| Nov 26, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -4.07% | 2,738 |
| Nov 25, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | - | 16,038 |
| Nov 19, 2025 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | 1.18% | 5,709 |
| Nov 18, 2025 | 1.70 | 1.70 | 1.59 | 1.70 | 1.70 | 5.59% | 7,872 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.60 | 1.61 | 1.61 | -5.29% | 5,359 |
| Nov 13, 2025 | 1.69 | 1.79 | 1.69 | 1.70 | 1.70 | -7.61% | 33,723 |
| Nov 12, 2025 | 1.73 | 1.85 | 1.73 | 1.84 | 1.84 | 11.52% | 6,705 |
| Nov 11, 2025 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -6.25% | 43,156 |
| Nov 10, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -4.86% | 18,000 |
| Nov 7, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | - | 79 |
| Nov 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 5,000 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.11% | 1,500 |
| Nov 3, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -6.38% | 25,527 |
| Oct 31, 2025 | 1.89 | 1.89 | 1.83 | 1.88 | 1.88 | -0.53% | 53,903 |
| Oct 30, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | 3.85% | 5,901 |
| Oct 29, 2025 | 1.83 | 1.92 | 1.76 | 1.82 | 1.82 | -5.21% | 62,094 |
| Oct 28, 2025 | 1.83 | 1.93 | 1.83 | 1.92 | 1.92 | 4.92% | 3,093 |
| Oct 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.68% | 651 |
| Oct 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | 7,814 |
| Oct 21, 2025 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | 1.57% | 2,630 |
| Oct 20, 2025 | 1.92 | 1.96 | 1.90 | 1.91 | 1.91 | -2.05% | 22,641 |
| Oct 17, 2025 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | -1.02% | 22,000 |
| Oct 16, 2025 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | -1.01% | 78,801 |
| Oct 15, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | - | 7,901 |
| Oct 14, 2025 | 2.01 | 2.04 | 1.95 | 1.99 | 1.99 | -1.00% | 66,266 |
| Oct 13, 2025 | 1.87 | 2.04 | 1.87 | 2.01 | 2.01 | 8.65% | 444,553 |
| Oct 10, 2025 | 1.84 | 1.92 | 1.84 | 1.85 | 1.85 | 2.21% | 34,981 |
| Oct 9, 2025 | 1.83 | 1.92 | 1.81 | 1.81 | 1.81 | -1.09% | 208,869 |
| Oct 8, 2025 | 1.75 | 1.84 | 1.74 | 1.83 | 1.83 | 4.57% | 438,197 |
| Oct 7, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 16,010 |
| Oct 6, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 56,429 |
| Oct 3, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 20,060 |
| Oct 2, 2025 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -1.15% | 7,180 |
| Oct 1, 2025 | 1.66 | 1.76 | 1.66 | 1.74 | 1.74 | 5.45% | 12,049 |
| Sep 30, 2025 | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -2.94% | 15,880 |
| Sep 29, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -3.41% | 3,567 |
| Sep 25, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | -0.56% | 136 |
| Sep 24, 2025 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | -1.67% | 4,200 |
| Sep 23, 2025 | 1.72 | 1.80 | 1.70 | 1.80 | 1.80 | 2.86% | 11,384 |
| Sep 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 11,147 |
| Sep 19, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | - | 22,138 |
| Sep 18, 2025 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 108,930 |
| Sep 17, 2025 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | 1.71% | 103,190 |