Ghitha Holding P.J.S.C (ADX:GHITHA)
United Arab Emirates · Delayed Price · Currency is AED 17.14
+0.18 (1.06%)
At close: Feb 10, 2026
Ghitha Holding P.J.S.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 16.68 | 17.18 | 16.62 | 17.14 | 17.14 | 1.06% | 22,380 |
| Feb 9, 2026 | 16.72 | 17.00 | 16.70 | 16.96 | 16.96 | 1.56% | 4,784 |
| Feb 6, 2026 | 17.00 | 17.14 | 16.68 | 16.70 | 16.70 | -1.18% | 9,729 |
| Feb 5, 2026 | 16.70 | 17.14 | 16.64 | 16.90 | 16.90 | -0.47% | 22,438 |
| Feb 4, 2026 | 16.98 | 17.06 | 16.54 | 16.98 | 16.98 | - | 10,375 |
| Feb 3, 2026 | 16.80 | 17.00 | 16.52 | 16.98 | 16.98 | 0.95% | 10,088 |
| Feb 2, 2026 | 16.62 | 16.90 | 16.52 | 16.82 | 16.82 | -0.24% | 5,848 |
| Jan 30, 2026 | 16.82 | 17.20 | 16.54 | 16.86 | 16.86 | 0.24% | 10,035 |
| Jan 29, 2026 | 16.88 | 17.80 | 16.54 | 16.82 | 16.82 | -0.47% | 38,457 |
| Jan 28, 2026 | 16.56 | 16.90 | 16.54 | 16.90 | 16.90 | 0.36% | 2,907 |
| Jan 27, 2026 | 16.88 | 16.88 | 16.58 | 16.84 | 16.84 | - | 8,048 |
| Jan 26, 2026 | 16.70 | 16.90 | 16.54 | 16.84 | 16.84 | -0.47% | 7,856 |
| Jan 23, 2026 | 16.62 | 16.94 | 16.58 | 16.92 | 16.92 | 0.12% | 6,640 |
| Jan 22, 2026 | 16.80 | 17.08 | 16.58 | 16.90 | 16.90 | 0.48% | 22,331 |
| Jan 21, 2026 | 16.86 | 16.86 | 16.50 | 16.82 | 16.82 | -0.24% | 9,837 |
| 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 |