Ghitha Holding P.J.S.C (ADX:GHITHA)
United Arab Emirates · Delayed Price · Currency is AED 26.30
-0.16 (-0.60%)
Last updated: Oct 8, 2025, 10:00 AM GST
Ghitha Holding P.J.S.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 25.82 | 26.80 | 24.52 | 26.08 | 26.08 | -0.84% | 8,178 |
| Oct 8, 2025 | 26.88 | 26.88 | 25.82 | 26.30 | 26.30 | -0.60% | 3,156 |
| Oct 7, 2025 | 26.30 | 27.14 | 26.30 | 26.46 | 26.46 | 1.15% | 8,275 |
| Oct 6, 2025 | 26.48 | 26.48 | 26.16 | 26.16 | 26.16 | - | 1,976 |
| Oct 3, 2025 | 26.88 | 26.88 | 25.74 | 26.16 | 26.16 | -1.28% | 9,408 |
| Oct 2, 2025 | 26.44 | 26.50 | 26.08 | 26.50 | 26.50 | 0.15% | 2,577 |
| Oct 1, 2025 | 26.90 | 26.90 | 26.00 | 26.46 | 26.46 | -1.49% | 9,805 |
| Sep 30, 2025 | 27.10 | 27.10 | 26.08 | 26.86 | 26.86 | -1.47% | 1,335 |
| Sep 29, 2025 | 27.44 | 27.44 | 25.20 | 27.26 | 27.26 | -0.07% | 23,365 |
| Sep 26, 2025 | 27.48 | 27.48 | 27.02 | 27.28 | 27.28 | -0.73% | 4,578 |
| Sep 25, 2025 | 27.60 | 28.18 | 27.40 | 27.48 | 27.48 | 1.25% | 16,938 |
| Sep 24, 2025 | 27.24 | 28.42 | 27.12 | 27.14 | 27.14 | -0.22% | 31,004 |
| Sep 23, 2025 | 26.08 | 27.24 | 25.82 | 27.20 | 27.20 | 4.29% | 21,218 |
| Sep 22, 2025 | 26.46 | 26.48 | 25.66 | 26.08 | 26.08 | -1.51% | 6,851 |
| Sep 19, 2025 | 25.70 | 26.48 | 25.32 | 26.48 | 26.48 | 2.64% | 34,370 |
| Sep 18, 2025 | 26.40 | 26.40 | 25.78 | 25.80 | 25.80 | -2.27% | 3,731 |
| Sep 17, 2025 | 25.96 | 26.40 | 25.96 | 26.40 | 26.40 | 0.76% | 1,188 |
| Sep 16, 2025 | 26.40 | 26.40 | 25.88 | 26.20 | 26.20 | 0.77% | 1,930 |
| Sep 15, 2025 | 26.30 | 26.38 | 25.82 | 26.00 | 26.00 | -1.14% | 4,984 |
| Sep 12, 2025 | 26.84 | 26.84 | 25.74 | 26.30 | 26.30 | -2.01% | 18,359 |
| Sep 11, 2025 | 26.54 | 26.92 | 26.02 | 26.84 | 26.84 | -0.74% | 1,802 |
| Sep 10, 2025 | 27.18 | 27.20 | 26.54 | 27.04 | 27.04 | 0.30% | 503 |
| Sep 9, 2025 | 26.58 | 27.20 | 26.58 | 26.96 | 26.96 | -1.03% | 1,736 |
| Sep 8, 2025 | 27.38 | 27.38 | 26.58 | 27.24 | 27.24 | 0.52% | 350 |
| Sep 4, 2025 | 27.14 | 27.14 | 26.80 | 27.10 | 27.10 | -0.15% | 2,918 |
| Sep 3, 2025 | 27.48 | 27.48 | 26.62 | 27.14 | 27.14 | 2.26% | 20,006 |
| Sep 2, 2025 | 27.50 | 27.50 | 26.40 | 26.54 | 26.54 | -3.49% | 20,512 |
| Sep 1, 2025 | 27.68 | 28.20 | 26.60 | 27.50 | 27.50 | 0.73% | 14,122 |
| Aug 29, 2025 | 27.80 | 28.08 | 26.80 | 27.30 | 27.30 | -1.80% | 12,316 |
| Aug 28, 2025 | 27.50 | 27.90 | 27.34 | 27.80 | 27.80 | 1.09% | 6,131 |
| Aug 27, 2025 | 28.00 | 28.30 | 27.50 | 27.50 | 27.50 | -2.83% | 14,247 |
| Aug 26, 2025 | 28.86 | 28.86 | 27.62 | 28.30 | 28.30 | 0.35% | 2,979 |
| Aug 25, 2025 | 29.70 | 29.70 | 28.00 | 28.20 | 28.20 | -4.02% | 22,909 |
| Aug 22, 2025 | 29.84 | 30.00 | 28.64 | 29.38 | 29.38 | -1.61% | 91,468 |
| Aug 21, 2025 | 29.00 | 29.90 | 28.00 | 29.86 | 29.86 | 2.97% | 95,014 |
| Aug 20, 2025 | 27.48 | 29.72 | 26.90 | 29.00 | 29.00 | 5.84% | 58,012 |
| Aug 19, 2025 | 27.56 | 27.56 | 26.54 | 27.40 | 27.40 | -0.58% | 35,024 |
| Aug 18, 2025 | 27.20 | 27.58 | 27.20 | 27.56 | 27.56 | -0.86% | 3,113 |
| Aug 15, 2025 | 27.72 | 28.10 | 26.94 | 27.80 | 27.80 | 0.29% | 17,255 |
| Aug 14, 2025 | 28.04 | 28.08 | 27.38 | 27.72 | 27.72 | -0.72% | 12,661 |
| Aug 13, 2025 | 26.72 | 28.20 | 26.30 | 27.92 | 27.92 | 6.08% | 55,574 |
| Aug 12, 2025 | 26.86 | 27.14 | 26.30 | 26.32 | 26.32 | -2.01% | 9,318 |
| Aug 11, 2025 | 27.44 | 28.18 | 26.50 | 26.86 | 26.86 | -4.75% | 36,174 |
| Aug 8, 2025 | 28.70 | 31.00 | 28.00 | 28.20 | 28.20 | 0.71% | 96,555 |
| Aug 7, 2025 | 24.44 | 28.00 | 24.44 | 28.00 | 28.00 | 14.66% | 193,984 |
| Aug 6, 2025 | 24.60 | 24.90 | 24.26 | 24.42 | 24.42 | -0.73% | 11,587 |
| Aug 5, 2025 | 24.74 | 25.00 | 24.50 | 24.60 | 24.60 | -1.20% | 12,341 |
| Aug 4, 2025 | 25.74 | 25.74 | 24.72 | 24.90 | 24.90 | -3.11% | 7,540 |
| Aug 1, 2025 | 24.70 | 25.70 | 24.40 | 25.70 | 25.70 | 2.07% | 24,220 |
| Jul 31, 2025 | 25.10 | 25.18 | 24.76 | 25.18 | 25.18 | 0.16% | 11,310 |