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
10.98
-0.02 (-0.18%)
Last updated: Apr 10, 2026, 10:00 AM GST

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202610.8011.3810.7410.9810.98-0.18%45,270
Apr 9, 202611.0011.1210.6411.0011.00-36,402
Apr 8, 202611.9011.9010.9811.0011.00-1.08%123,751
Apr 7, 202611.9011.9011.1211.1211.12-4.96%53,545
Apr 6, 202612.2012.2011.7011.7011.70-4.88%112,042
Apr 3, 202612.6412.6412.3012.3012.30-2.69%3,924
Apr 2, 202613.0013.2012.3612.6412.64-2.77%89,821
Apr 1, 202613.3413.3612.6213.0013.00-2.11%55,621
Mar 31, 202613.0413.2812.6613.2813.281.53%11,579
Mar 30, 202613.0213.4013.0013.0813.08-3.11%3,898
Mar 27, 202613.6013.9812.9413.5013.50-0.74%69,880
Mar 26, 202613.9214.0813.5013.6013.60-2.16%12,439
Mar 25, 202614.5014.5013.9013.9013.90-4.79%48,081
Mar 24, 202612.5614.6012.5414.6014.6010.61%30,675
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