Skip to main content
logo
Ghitha Holding P.J.S.C (ADX:GHITHA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
13.20
-0.68 (-4.90%)
At close: Mar 23, 2026

Ghitha Holding P.J.S.C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202613.2013.2013.2013.2013.20-4.90%7,377
Mar 18, 202614.2214.7013.8813.8813.88-4.93%367,514
Mar 17, 202613.5614.7013.5614.6014.602.53%20,801
Mar 16, 202614.9014.9014.2414.2414.24-4.94%5,126
Mar 13, 202613.7614.9813.0814.9814.988.87%29,983
Mar 12, 202613.7614.3613.7613.7613.76-4.97%68,369
Mar 11, 202614.9214.9213.7814.4814.480.28%19,060
Mar 10, 202614.5015.2014.4414.4414.44-5.00%120,001
Mar 9, 202615.3215.3215.2015.2015.20-5.00%8,400
Mar 6, 202616.1016.1015.3216.0016.00-0.74%18,077
Mar 5, 202615.3216.1215.3216.1216.12-16,257
Mar 4, 202616.1216.1216.1216.1216.12-4.95%934
Feb 27, 202616.6616.9616.3016.9616.960.59%18,940
Feb 26, 202616.6416.8816.6016.8616.86-0.24%36,453
Feb 25, 202616.7816.9616.7016.9016.90-0.47%24,858
Feb 24, 202616.9616.9816.7816.9816.980.12%7,711
Feb 23, 202616.9016.9816.7816.9616.96-0.24%1,951
Feb 20, 202616.9417.0016.7617.0017.000.35%2,070
Feb 19, 202616.7217.0016.7216.9416.94-0.35%8,896
Feb 18, 202616.6817.0616.6817.0017.00-0.47%6,791
Feb 17, 202616.7817.1816.6417.0817.080.95%13,054
Feb 16, 202616.7816.9416.7816.9216.92-5,606
Feb 13, 202616.7616.9416.7616.9216.92-0.35%4,628
Feb 12, 202616.9616.9816.7016.9816.980.12%2,327
Feb 11, 202617.1417.1416.6016.9616.96-1.05%7,780
Feb 10, 202616.6817.1816.6217.1417.141.06%22,380
Feb 9, 202616.7217.0016.7016.9616.961.56%4,784
Feb 6, 202617.0017.1416.6816.7016.70-1.18%9,729
Feb 5, 202616.7017.1416.6416.9016.90-0.47%22,438
Feb 4, 202616.9817.0616.5416.9816.98-10,375
Feb 3, 202616.8017.0016.5216.9816.980.95%10,088
Feb 2, 202616.6216.9016.5216.8216.82-0.24%5,848
Jan 30, 202616.8217.2016.5416.8616.860.24%10,035
Jan 29, 202616.8817.8016.5416.8216.82-0.47%38,457
Jan 28, 202616.5616.9016.5416.9016.900.36%2,907
Jan 27, 202616.8816.8816.5816.8416.84-8,048
Jan 26, 202616.7016.9016.5416.8416.84-0.47%7,856
Jan 23, 202616.6216.9416.5816.9216.920.12%6,640
Jan 22, 202616.8017.0816.5816.9016.900.48%22,331
Jan 21, 202616.8616.8616.5016.8216.82-0.24%9,837
Jan 20, 202616.9816.9816.5016.8616.86-0.82%1,460
Jan 19, 202616.6017.1016.6017.0017.00-7,251
Jan 16, 202616.6017.0016.5217.0017.003.03%19,612
Jan 15, 202617.1817.1816.5016.5016.50-2.02%15,749
Jan 14, 202616.8017.3816.8016.8416.84-1.52%25,495
Jan 13, 202617.0017.1816.7417.1017.10-0.58%8,096
Jan 12, 202617.0017.3816.9817.2017.201.65%2,119
Jan 9, 202617.1417.3216.7016.9216.92-1.28%25,047
Jan 8, 202617.8017.8017.1017.1417.14-3.16%10,641
Jan 7, 202617.4017.7817.2217.7017.701.72%3,486