Presight AI Holding PLC (ADX:PRESIGHT)
United Arab Emirates
· Delayed Price · Currency is AED 3.300
+0.100 (3.12%)
At close: Dec 5, 2025
Presight AI Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,405,778 |
| 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 |
| Oct 10, 2025 | 3.74 | 3.74 | 3.66 | 3.70 | 3.70 | -0.80% | 4,068,216 |
| Oct 9, 2025 | 3.72 | 3.80 | 3.70 | 3.73 | 3.73 | 1.08% | 7,576,964 |
| Oct 8, 2025 | 3.79 | 3.80 | 3.67 | 3.69 | 3.69 | -2.64% | 6,463,564 |
| Oct 7, 2025 | 3.63 | 3.81 | 3.63 | 3.79 | 3.79 | 5.28% | 23,803,420 |
| Oct 6, 2025 | 3.37 | 3.64 | 3.36 | 3.60 | 3.60 | 6.82% | 18,639,490 |
| Oct 3, 2025 | 3.34 | 3.41 | 3.34 | 3.37 | 3.37 | 0.90% | 4,351,752 |
| Oct 2, 2025 | 3.26 | 3.35 | 3.25 | 3.34 | 3.34 | 2.77% | 4,837,643 |
| Oct 1, 2025 | 3.24 | 3.30 | 3.24 | 3.25 | 3.25 | 0.31% | 3,172,234 |
| Sep 30, 2025 | 3.26 | 3.29 | 3.23 | 3.24 | 3.24 | -0.61% | 2,713,000 |
| Sep 29, 2025 | 3.37 | 3.37 | 3.26 | 3.26 | 3.26 | -2.98% | 3,077,078 |
| Sep 26, 2025 | 3.26 | 3.36 | 3.23 | 3.36 | 3.36 | 3.07% | 2,353,453 |
| Sep 25, 2025 | 3.32 | 3.34 | 3.26 | 3.26 | 3.26 | -1.51% | 2,379,619 |