Stock listing
ADX:AGTHIA AGTHIA Group سهم
Follow AGTHIA Group into a list and get an email when it puts out news.
Share price · ADX:AGTHIA
3.23 AED -0.04 (-1.2%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- 3.22 – 3.31 AEDOct 29, 2026
- Volume
- 2.20M sharesOct 29, 2026
- 52-week range
- 3.10 – 4.04 AEDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 2.74M AEDMedian day 554,898 shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · ADX:AGTHIA · AED, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3.23 | -0.04 | -1.2% | 3.27 | 3.31 | 3.22 | 2,199,332 | |
| 3.27 | +0.04 | +1.2% | 3.22 | 3.28 | 3.22 | 1,668,423 | |
| 3.23 | +0.02 | +0.6% | 3.22 | 3.24 | 3.20 | 593,456 | |
| 3.21 | +0.07 | +2.2% | 3.15 | 3.21 | 3.13 | 409,124 | |
| 3.14 | +0.02 | +0.6% | 3.12 | 3.15 | 3.10 | 261,318 | |
| 3.12 | -0.05 | -1.6% | 3.16 | 3.17 | 3.12 | 368,316 | |
| 3.17 | +0.02 | +0.6% | 3.15 | 3.19 | 3.10 | 369,023 | |
| 3.15 | +0.01 | +0.3% | 3.11 | 3.16 | 3.11 | 1,197,141 | |
| 3.14 | -0.04 | -1.3% | 3.18 | 3.19 | 3.10 | 677,540 | |
| 3.18 | +0.01 | +0.3% | 3.17 | 3.19 | 3.16 | 169,756 | |
| 3.17 | -0.01 | -0.3% | 3.18 | 3.21 | 3.16 | 180,000 | |
| 3.18 | 0.00 | 0.0% | 3.18 | 3.20 | 3.17 | 275,648 | |
| 3.18 | -0.01 | -0.3% | 3.18 | 3.20 | 3.17 | 352,045 | |
| 3.19 | +0.01 | +0.3% | 3.18 | 3.19 | 3.17 | 161,573 | |
| 3.18 | +0.01 | +0.3% | 3.18 | 3.21 | 3.18 | 141,932 | |
| 3.17 | -0.06 | -1.9% | 3.22 | 3.22 | 3.16 | 492,470 | |
| 3.23 | -0.01 | -0.3% | 3.24 | 3.25 | 3.21 | 537,344 | |
| 3.24 | +0.05 | +1.6% | 3.17 | 3.24 | 3.17 | 1,979,449 | |
| 3.19 | +0.05 | +1.6% | 3.14 | 3.22 | 3.13 | 389,653 | |
| 3.14 | 0.00 | 0.0% | 3.13 | 3.18 | 3.12 | 482,878 | |
| 3.14 | -0.03 | -0.9% | 3.17 | 3.19 | 3.11 | 469,202 | |
| 3.17 | -0.01 | -0.3% | 3.18 | 3.20 | 3.17 | 878,051 | |
| 3.18 | -0.02 | -0.6% | 3.21 | 3.21 | 3.16 | 717,720 | |
| 3.20 | -0.01 | -0.3% | 3.21 | 3.22 | 3.19 | 828,368 | |
| 3.21 | -0.08 | -2.4% | 3.23 | 3.25 | 3.19 | 1,226,630 | |
| 3.29 | -0.01 | -0.3% | 3.30 | 3.32 | 3.28 | 1,528,482 | |
| 3.30 | 0.00 | 0.0% | 3.31 | 3.33 | 3.30 | 1,427,143 | |
| 3.30 | +0.01 | +0.3% | 3.29 | 3.32 | 3.26 | 686,098 | |
| 3.29 | -0.05 | -1.5% | 3.35 | 3.35 | 3.28 | 729,257 | |
| 3.34 | +0.01 | +0.3% | 3.33 | 3.36 | 3.28 | 1,747,027 | |
| 3.33 | 0.00 | 0.0% | 3.34 | 3.38 | 3.32 | 2,666,757 | |
| 3.33 | -0.01 | -0.3% | 3.34 | 3.37 | 3.32 | 600,327 | |
| 3.34 | 0.00 | 0.0% | 3.36 | 3.37 | 3.34 | 906,376 | |
| 3.34 | -0.01 | -0.3% | 3.35 | 3.38 | 3.34 | 1,957,167 | |
| 3.35 | -0.03 | -0.9% | 3.38 | 3.43 | 3.33 | 643,194 | |
| 3.38 | +0.01 | +0.3% | 3.37 | 3.45 | 3.37 | 1,709,513 | |
| 3.37 | +0.04 | +1.2% | 3.33 | 3.40 | 3.31 | 1,043,682 | |
| 3.33 | +0.03 | +0.9% | 3.30 | 3.35 | 3.30 | 486,888 | |
| 3.30 | +0.01 | +0.3% | 3.28 | 3.41 | 3.28 | 3,832,760 | |
| 3.29 | 0.00 | 0.0% | 3.28 | 3.33 | 3.28 | 960,123 | |
| 3.29 | +0.04 | +1.2% | 3.26 | 3.31 | 3.24 | 1,826,885 | |
| 3.25 | -0.02 | -0.6% | 3.27 | 3.27 | 3.23 | 450,110 | |
| 3.27 | +0.01 | +0.3% | 3.26 | 3.29 | 3.25 | 239,695 | |
| 3.26 | 0.00 | 0.0% | 3.30 | 3.34 | 3.26 | 346,728 | |
| 3.26 | -0.08 | -2.4% | 3.35 | 3.35 | 3.24 | 1,007,111 | |
| 3.34 | -0.01 | -0.3% | 3.35 | 3.37 | 3.33 | 181,316 | |
| 3.35 | -0.01 | -0.3% | 3.37 | 3.40 | 3.34 | 858,584 | |
| 3.36 | +0.06 | +1.8% | 3.30 | 3.41 | 3.30 | 2,938,466 | |
| 3.30 | 0.00 | 0.0% | 3.30 | 3.35 | 3.28 | 328,279 | |
| 3.30 | +0.03 | +0.9% | 3.26 | 3.33 | 3.24 | 331,876 | |
| 3.27 | +0.02 | +0.6% | 3.26 | 3.32 | 3.25 | 766,506 | |
| 3.25 | -0.03 | -0.9% | 3.28 | 3.29 | 3.25 | 121,300 | |
| 3.28 | -0.01 | -0.3% | 3.29 | 3.35 | 3.25 | 205,484 | |
| 3.29 | +0.03 | +0.9% | 3.25 | 3.30 | 3.25 | 164,606 | |
| 3.26 | 0.00 | 0.0% | 3.26 | 3.27 | 3.23 | 216,680 | |
| 3.26 | -0.02 | -0.6% | 3.29 | 3.34 | 3.19 | 572,452 | |
| 3.28 | -0.09 | -2.7% | 3.37 | 3.38 | 3.27 | 1,127,369 | |
| 3.37 | -0.04 | -1.2% | 3.43 | 3.43 | 3.36 | 252,914 | |
| 3.41 | +0.07 | +2.1% | 3.41 | 3.43 | 3.34 | 500,538 | |
| 3.34 | +0.04 | +1.2% | 3.30 | 3.40 | 3.28 | 2,392,896 | |
| 3.30 | +0.10 | +3.1% | 3.21 | 3.30 | 3.20 | 217,663 | |
| 3.20 | +0.02 | +0.6% | 3.19 | 3.21 | 3.18 | 184,889 | |
| 3.18 | -0.01 | -0.3% | 3.19 | 3.19 | 3.17 | 258,032 | |
| 3.19 | -0.01 | -0.3% | 3.21 | 3.21 | 3.19 | 49,015 |
- Ticker
- ADX:AGTHIA
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- ADX
- Currency
- AED
What changed lately
Latest news release · Aug 4, 2026
Agthia Reports Stronger H1 2026 Financial Position and Raises Interim Dividend 14.4%
Latest deck · Aug 6, 2026
Q2 2026 Earnings Presentation
Earnings · 38 slides
Latest news
Agthia Reports Stronger H1 2026 Financial Position and Raises Interim Dividend 14.4%
Aug 4, 2026
Closed 3.41 (+2.1%) on Aug 5, 2026
Agthia Launches "FUELL" - World's First Energy Drink Sweetened with Dates
Jun 16, 2026
Closed 3.61 (+1.4%) on Jun 16, 2026
Agthia Delivers Strong Q1 2026, with Net Profit Growth of 12.5%
May 13, 2026
Closed 3.61 (-0.3%) on May 13, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 38 slides · Aug 6, 2026
Q1 2026 Earnings Presentation
Earnings · 39 slides · May 14, 2026
FY2025 Earnings Presentation
Earnings · 41 slides · Mar 5, 2026
Q3 2025 Earnings Presentation
Earnings · 44 slides · Nov 6, 2025
AGTHIA Group on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 3 in the last 12 months · 3 in all · newest Aug 4, 2026 · oldest 2026
- Decks
- 35 decks · latest Aug 6, 2026
Log in to ask 6ix AI your own questions about AGTHIA Group.