Singapore markets open in 5 hours 31 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,891.36 +960.33 (+1.58%) CMC Crypto 200
1,284.06 +0.23 (+0.02%)
Agility Public Warehousing Company K.S.C.P. (AGLTY.AE)
Dubai - Dubai Delayed price. Currency in AED
Add to watchlist
At close: 11:20AM GST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AEDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 4.1800 | 4.1800 | 4.0000 | 4.0000 | 4.0000 | 1,968 |
| 26 Jun 2024 | 4.1800 | 4.1800 | 4.0000 | 4.0000 | 4.0000 | 1,968 |
| 25 Jun 2024 | 3.8000 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 34,500 |
| 24 Jun 2024 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | 3.8000 | 12,000 |
| 23 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 1,635 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 16 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 4.4900 | 4.4900 | 3.6900 | 4.2500 | 4.2500 | 34,655 |
| 12 Jun 2024 | 4.4900 | 4.4900 | 3.6900 | 4.2500 | 4.2500 | 34,655 |
| 11 Jun 2024 | 4.5000 | 4.5000 | 4.0500 | 4.1000 | 4.1000 | 32,894 |
| 11 Jun 2024 | 0.01 Dividend | |||||
| 10 Jun 2024 | 4.5000 | 5.0000 | 4.5000 | 4.5000 | 4.4900 | 8,187 |
| 09 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 4.2500 | 4.6400 | 3.7800 | 3.9900 | 3.9811 | 23,482 |
| 05 Jun 2024 | 4.2500 | 4.2500 | 4.0000 | 4.0500 | 4.0410 | 10,690 |
| 04 Jun 2024 | 3.9900 | 4.2500 | 3.9900 | 4.0000 | 3.9911 | 15,050 |
| 03 Jun 2024 | 4.4600 | 4.7600 | 3.7300 | 3.7600 | 3.7516 | 18,850 |
| 02 Jun 2024 | - | - | - | - | - | - |
| 30 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5898 | 2,300 |
| 29 May 2024 | 5.6800 | 5.6800 | 5.1100 | 5.1100 | 5.0986 | 5,023 |
| 28 May 2024 | 6.9500 | 6.9500 | 5.6700 | 5.6700 | 5.6574 | 11,670 |
| 27 May 2024 | 7.9900 | 7.9900 | 6.3000 | 6.3000 | 6.2860 | 3,819 |
| 26 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9346 | 500 |
| 22 May 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9346 | 500 |
| 21 May 2024 | 7.3500 | 7.3500 | 7.0000 | 7.0000 | 6.9844 | 1,056 |
| 20 May 2024 | 7.3500 | 7.3500 | 7.0000 | 7.0000 | 6.9844 | 1,056 |
| 19 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1219 | 200 |
| 15 May 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1219 | 200 |
| 14 May 2024 | 10.3500 | 10.3500 | 8.1500 | 8.1500 | 8.1319 | 1,982 |
| 13 May 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 11.9733 | 19 |
| 12 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 11.9733 | 19 |
| 08 May 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 11.9733 | 19 |
| 07 May 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 11.9733 | 19 |
| 06 May 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 11.9733 | 19 |
| 05 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 11.9733 | 117 |
| 01 May 2024 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 12.9711 | 115 |
| 30 Apr 2024 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 12.9711 | 115 |
| 29 Apr 2024 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 12.9711 | 115 |
| 28 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | 13.0210 | 1,220 |
| 24 Apr 2024 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.4678 | 55 |
| 23 Apr 2024 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.4678 | 100 |
| 22 Apr 2024 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.4678 | 100 |
| 21 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.4678 | 100 |
| 17 Apr 2024 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.4678 | 100 |
| 16 Apr 2024 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.4678 | 100 |
| 16 Apr 2024 | 0.01 Dividend | |||||
| 16 Apr 2024 | 3:1 Stock split | |||||
| 15 Apr 2024 | 4.8333 | 4.8333 | 4.8333 | 4.8333 | 4.8126 | 300 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 10 Apr 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 09 Apr 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 08 Apr 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 03 Apr 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 02 Apr 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 01 Apr 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 31 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 27 Mar 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 26 Mar 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 25 Mar 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 24 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 20 Mar 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 19 Mar 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 18 Mar 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 17 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 13 Mar 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 12 Mar 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 11 Mar 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 10 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 06 Mar 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 05 Mar 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 04 Mar 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 03 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 28 Feb 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 27 Feb 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 26 Feb 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 25 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 21 Feb 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 20 Feb 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 19 Feb 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 18 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| 14 Feb 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3148 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.