Ghitha Holding P.J.S.C (ADX:GHITHA)
United Arab Emirates · Delayed Price · Currency is AED 16.86
-0.14 (-0.82%)
At close: Jan 20, 2026
Ghitha Holding P.J.S.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 16.98 | 16.98 | 16.50 | 16.86 | 16.86 | -0.82% | 1,460 |
| Jan 19, 2026 | 16.60 | 17.10 | 16.60 | 17.00 | 17.00 | - | 7,251 |
| Jan 16, 2026 | 16.60 | 17.00 | 16.52 | 17.00 | 17.00 | 3.03% | 19,612 |
| Jan 15, 2026 | 17.18 | 17.18 | 16.50 | 16.50 | 16.50 | -2.02% | 15,749 |
| Jan 14, 2026 | 16.80 | 17.38 | 16.80 | 16.84 | 16.84 | -1.52% | 25,495 |
| Jan 13, 2026 | 17.00 | 17.18 | 16.74 | 17.10 | 17.10 | -0.58% | 8,096 |
| Jan 12, 2026 | 17.00 | 17.38 | 16.98 | 17.20 | 17.20 | 1.65% | 2,119 |
| Jan 9, 2026 | 17.14 | 17.32 | 16.70 | 16.92 | 16.92 | -1.28% | 25,047 |
| Jan 8, 2026 | 17.80 | 17.80 | 17.10 | 17.14 | 17.14 | -3.16% | 10,641 |
| Jan 7, 2026 | 17.40 | 17.78 | 17.22 | 17.70 | 17.70 | 1.72% | 3,486 |
| Jan 6, 2026 | 16.90 | 17.50 | 16.90 | 17.40 | 17.40 | 0.58% | 7,056 |
| Jan 5, 2026 | 17.38 | 17.38 | 17.00 | 17.30 | 17.30 | 0.70% | 8,277 |
| Jan 2, 2026 | 17.18 | 17.60 | 17.18 | 17.18 | 17.18 | -0.46% | 8,469 |
| Dec 31, 2025 | 17.30 | 18.22 | 17.26 | 17.26 | 17.26 | -0.12% | 17,167 |
| Dec 30, 2025 | 18.12 | 18.38 | 17.22 | 17.28 | 17.28 | -4.64% | 13,644 |
| Dec 29, 2025 | 18.12 | 19.26 | 18.12 | 18.12 | 18.12 | -1.84% | 31,610 |
| Dec 26, 2025 | 18.12 | 18.96 | 17.50 | 18.46 | 18.46 | 1.99% | 86,226 |
| Dec 25, 2025 | 17.16 | 18.38 | 17.04 | 18.10 | 18.10 | 6.47% | 54,284 |
| Dec 24, 2025 | 16.90 | 17.20 | 16.60 | 17.00 | 17.00 | - | 6,401 |
| Dec 23, 2025 | 16.36 | 17.02 | 16.36 | 17.00 | 17.00 | 2.53% | 24,352 |
| Dec 22, 2025 | 15.60 | 16.70 | 15.60 | 16.58 | 16.58 | 6.97% | 24,038 |
| Dec 19, 2025 | 17.16 | 17.16 | 15.50 | 15.50 | 15.50 | -9.99% | 39,364 |
| Dec 18, 2025 | 17.10 | 17.24 | 17.00 | 17.22 | 17.22 | 1.29% | 21,341 |
| Dec 17, 2025 | 16.90 | 17.18 | 16.80 | 17.00 | 17.00 | 1.55% | 5,799 |
| Dec 16, 2025 | 16.82 | 17.04 | 16.62 | 16.74 | 16.74 | -0.48% | 6,281 |
| Dec 15, 2025 | 16.40 | 16.82 | 16.40 | 16.82 | 16.82 | 2.56% | 8,363 |
| Dec 12, 2025 | 16.86 | 16.86 | 16.12 | 16.40 | 16.40 | -2.73% | 13,378 |
| Dec 11, 2025 | 16.82 | 17.00 | 16.70 | 16.86 | 16.86 | -0.24% | 22,847 |
| Dec 10, 2025 | 16.82 | 17.20 | 16.80 | 16.90 | 16.90 | 0.48% | 7,461 |
| Dec 9, 2025 | 16.58 | 17.90 | 16.54 | 16.82 | 16.82 | 1.45% | 59,456 |
| Dec 8, 2025 | 15.90 | 16.58 | 15.84 | 16.58 | 16.58 | 3.62% | 17,451 |
| Dec 5, 2025 | 15.30 | 16.40 | 15.30 | 16.00 | 16.00 | -3.85% | 52,895 |
| Dec 4, 2025 | 17.50 | 18.20 | 16.64 | 16.64 | 16.64 | -9.96% | 191,153 |
| Dec 3, 2025 | 18.90 | 19.00 | 17.00 | 18.48 | 18.48 | -2.12% | 212,851 |
| Nov 28, 2025 | 19.20 | 19.20 | 18.88 | 18.88 | 18.88 | -0.63% | 7,339 |
| Nov 27, 2025 | 19.62 | 20.10 | 19.00 | 19.00 | 19.00 | -9.35% | 36,586 |
| Nov 26, 2025 | 20.48 | 20.96 | 19.00 | 20.96 | 20.96 | 5.22% | 42,731 |
| Nov 25, 2025 | 20.68 | 21.16 | 19.92 | 19.92 | 19.92 | -3.68% | 23,657 |
| Nov 24, 2025 | 20.90 | 21.30 | 19.90 | 20.68 | 20.68 | -1.34% | 31,281 |
| Nov 21, 2025 | 19.60 | 20.98 | 18.70 | 20.96 | 20.96 | 6.94% | 33,106 |
| Nov 20, 2025 | 19.60 | 20.08 | 18.22 | 19.60 | 19.60 | 0.51% | 28,089 |
| Nov 19, 2025 | 20.22 | 20.40 | 19.50 | 19.50 | 19.50 | -6.25% | 20,342 |
| Nov 18, 2025 | 20.98 | 20.98 | 20.10 | 20.80 | 20.80 | -0.86% | 5,829 |
| Nov 17, 2025 | 19.66 | 20.98 | 19.66 | 20.98 | 20.98 | 4.80% | 25,408 |
| Nov 14, 2025 | 20.00 | 20.86 | 19.60 | 20.02 | 20.02 | -4.67% | 41,361 |
| Nov 13, 2025 | 19.16 | 21.00 | 18.60 | 21.00 | 21.00 | 9.72% | 45,372 |
| Nov 12, 2025 | 20.38 | 21.26 | 19.14 | 19.14 | 19.14 | -9.97% | 47,046 |
| Nov 11, 2025 | 22.20 | 22.20 | 20.48 | 21.26 | 21.26 | -5.43% | 22,818 |
| Nov 10, 2025 | 22.20 | 22.70 | 22.20 | 22.48 | 22.48 | 1.26% | 1,914 |
| Nov 7, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -2.63% | 20,208 |