Agility Public Warehousing Company K.S.C.P. (DFM:MKHZN)
United Arab Emirates
· Delayed Price · Currency is AED 1.560
-0.040 (-2.50%)
At close: Apr 28, 2026
DFM:MKHZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 884 |
| Apr 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 9,661 |
| Apr 22, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 5,000 |
| Apr 21, 2026 | 1.64 | 1.69 | 1.60 | 1.67 | 1.67 | 7.74% | 70,827 |
| Apr 20, 2026 | 1.54 | 1.64 | 1.54 | 1.55 | 1.55 | 0.65% | 55,800 |
| Apr 17, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -4.94% | 10,450 |
| Apr 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,000 |
| Apr 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | 1,071 |
| Apr 14, 2026 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | -0.63% | 6,283 |
| Apr 13, 2026 | 1.40 | 1.62 | 1.40 | 1.60 | 1.60 | 10.34% | 6,673 |
| Apr 10, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 1,332 |
| Apr 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,135 |
| Apr 8, 2026 | 1.44 | 1.55 | 1.44 | 1.44 | 1.44 | 0.70% | 41,694 |
| Apr 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,000 |
| Apr 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 8,150 |
| Apr 3, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 7,430 |
| Apr 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 6,506 |
| Apr 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 204 |
| Mar 31, 2026 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | - | 10,797 |
| Mar 30, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 2,125 |
| Mar 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 427 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 29,893 |
| Mar 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1,607 |
| Mar 24, 2026 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -4.94% | 15,204 |
| Mar 17, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 18,745 |
| Mar 13, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 15,500 |
| Mar 10, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 11,360 |
| Mar 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 484 |
| Mar 6, 2026 | 1.45 | 1.65 | 1.45 | 1.65 | 1.65 | 14.58% | 4,939 |
| Mar 5, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -4.00% | 14,070 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 54,900 |
| 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 |