Agility Public Warehousing Company K.S.C.P. (DFM:AGLTY)
United Arab Emirates
· Delayed Price · Currency is AED 1.700
-0.060 (-3.41%)
At close: Sep 29, 2025
DFM:AGLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 61,081 |
| Sep 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 150,040 |
| Sep 12, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 1.80% | 8,651 |
| Sep 11, 2025 | 1.79 | 1.79 | 1.67 | 1.67 | 1.67 | -4.57% | 6,760 |
| Sep 10, 2025 | 1.70 | 1.75 | 1.66 | 1.75 | 1.75 | - | 122,080 |
| Sep 9, 2025 | 1.75 | 1.79 | 1.63 | 1.75 | 1.75 | -2.78% | 26,550 |
| Sep 8, 2025 | 1.80 | 1.86 | 1.75 | 1.80 | 1.80 | 5.88% | 304,577 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5,053 |
| Sep 3, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 3.66% | 90,381 |
| Sep 2, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 1.23% | 767 |
| Sep 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 10,400 |
| Aug 29, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -4.14% | 109,000 |
| Aug 28, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 13,502 |
| Aug 27, 2025 | 1.67 | 1.70 | 1.63 | 1.69 | 1.69 | 2.42% | 25,306 |
| Aug 26, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 135,823 |
| Aug 25, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 32,996 |
| Aug 22, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | - | 980 |
| Aug 21, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 14,060 |
| Aug 20, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 14,692 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 11,494 |
| Aug 18, 2025 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -1.74% | 22,280 |
| Aug 14, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | 34,229 |
| Aug 13, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.57% | 1,315 |
| Aug 12, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | - | 7,992 |
| Aug 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 19,600 |
| Aug 8, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 0.58% | 1,103 |
| Aug 7, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -1.71% | 2,230 |
| Aug 6, 2025 | 1.75 | 1.76 | 1.70 | 1.75 | 1.75 | 0.57% | 22,061 |
| Aug 5, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 93,635 |
| Aug 4, 2025 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | 0.58% | 12,028 |
| Aug 1, 2025 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 1.18% | 17,562 |
| Jul 31, 2025 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 1.80% | 100,058 |
| Jul 30, 2025 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 37,729 |
| Jul 29, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.73% | 36,279 |
| Jul 28, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -0.57% | 388,040 |
| Jul 25, 2025 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | - | 69,114 |
| Jul 24, 2025 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 63,733 |
| Jul 23, 2025 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -2.82% | 90,083 |
| Jul 22, 2025 | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | 2.31% | 116,188 |
| Jul 21, 2025 | 1.82 | 1.82 | 1.70 | 1.73 | 1.73 | -5.46% | 218,876 |
| Jul 18, 2025 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | - | 80,227 |
| Jul 17, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -1.08% | 65,545 |