Ghitha Holding P.J.S.C (ADX:GHITHA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
24.22
+0.32 (1.34%)
At close: Oct 30, 2025

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202523.9824.7023.5024.2224.221.34%7,453
Oct 29, 202523.7023.9622.9823.9023.90-0.08%7,694
Oct 28, 202524.1024.1823.6623.9223.92-0.42%8,983
Oct 27, 202524.5824.5824.0224.0224.02-2.28%8,430
Oct 24, 202524.3025.0824.2824.5824.581.24%24,191
Oct 23, 202524.5025.0224.2024.2824.28-3.04%2,449
Oct 22, 202525.1225.1224.2625.0425.040.16%10,306
Oct 21, 202524.9625.7224.8825.0025.000.24%1,175
Oct 20, 202526.1026.1024.8824.9424.94-4.44%2,752
Oct 17, 202526.1226.7224.0226.1026.10-0.15%30,486
Oct 16, 202526.4426.8225.6826.1426.140.54%63,718
Oct 15, 202526.1026.9025.5026.0026.00-0.38%22,561
Oct 14, 202526.0026.7025.0626.1026.100.77%17,283
Oct 13, 202525.9626.0824.8025.9025.90-0.23%3,229
Oct 10, 202526.1826.3825.1025.9625.96-0.46%5,528
Oct 9, 202525.8226.8024.5226.0826.08-0.84%8,178
Oct 8, 202526.8826.8825.8226.3026.30-0.60%3,156
Oct 7, 202526.3027.1426.3026.4626.461.15%8,275
Oct 6, 202526.4826.4826.1626.1626.16-1,976
Oct 3, 202526.8826.8825.7426.1626.16-1.28%9,408
Oct 2, 202526.4426.5026.0826.5026.500.15%2,577
Oct 1, 202526.9026.9026.0026.4626.46-1.49%9,805
Sep 30, 202527.1027.1026.0826.8626.86-1.47%1,335
Sep 29, 202527.4427.4425.2027.2627.26-0.07%23,365
Sep 26, 202527.4827.4827.0227.2827.28-0.73%4,578
Sep 25, 202527.6028.1827.4027.4827.481.25%16,938
Sep 24, 202527.2428.4227.1227.1427.14-0.22%31,004
Sep 23, 202526.0827.2425.8227.2027.204.29%21,218
Sep 22, 202526.4626.4825.6626.0826.08-1.51%6,851
Sep 19, 202525.7026.4825.3226.4826.482.64%34,370
Sep 18, 202526.4026.4025.7825.8025.80-2.27%3,731
Sep 17, 202525.9626.4025.9626.4026.400.76%1,188
Sep 16, 202526.4026.4025.8826.2026.200.77%1,930
Sep 15, 202526.3026.3825.8226.0026.00-1.14%4,984
Sep 12, 202526.8426.8425.7426.3026.30-2.01%18,359
Sep 11, 202526.5426.9226.0226.8426.84-0.74%1,802
Sep 10, 202527.1827.2026.5427.0427.040.30%503
Sep 9, 202526.5827.2026.5826.9626.96-1.03%1,736
Sep 8, 202527.3827.3826.5827.2427.240.52%350
Sep 4, 202527.1427.1426.8027.1027.10-0.15%2,918
Sep 3, 202527.4827.4826.6227.1427.142.26%20,006
Sep 2, 202527.5027.5026.4026.5426.54-3.49%20,512
Sep 1, 202527.6828.2026.6027.5027.500.73%14,122
Aug 29, 202527.8028.0826.8027.3027.30-1.80%12,316
Aug 28, 202527.5027.9027.3427.8027.801.09%6,131
Aug 27, 202528.0028.3027.5027.5027.50-2.83%14,247
Aug 26, 202528.8628.8627.6228.3028.300.35%2,979
Aug 25, 202529.7029.7028.0028.2028.20-4.02%22,909
Aug 22, 202529.8430.0028.6429.3829.38-1.61%91,468
Aug 21, 202529.0029.9028.0029.8629.862.97%95,014