Ghitha Holding P.J.S.C (ADX:GHITHA)
United Arab Emirates · Delayed Price · Currency is AED 27.30
-0.50 (-1.80%)
At close: Aug 29, 2025
Ghitha Holding P.J.S.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 27.50 | 27.90 | 27.34 | 27.80 | - | 1.09% | 6,131 |
| Aug 27, 2025 | 28.00 | 28.30 | 27.50 | 27.50 | - | -2.83% | 14,247 |
| Aug 26, 2025 | 28.86 | 28.86 | 27.62 | 28.30 | - | 0.35% | 2,979 |
| Aug 25, 2025 | 29.70 | 29.70 | 28.00 | 28.20 | - | -4.02% | 22,909 |
| Aug 22, 2025 | 29.84 | 30.00 | 28.64 | 29.38 | - | -1.61% | 91,468 |
| Aug 21, 2025 | 29.00 | 29.90 | 28.00 | 29.86 | - | 2.97% | 95,014 |
| Aug 20, 2025 | 27.48 | 29.72 | 26.90 | 29.00 | - | 5.84% | 58,012 |
| Aug 19, 2025 | 27.56 | 27.56 | 26.54 | 27.40 | - | -0.58% | 35,024 |
| Aug 18, 2025 | 27.20 | 27.58 | 27.20 | 27.56 | - | -0.86% | 3,113 |
| Aug 15, 2025 | 27.72 | 28.10 | 26.94 | 27.80 | - | 0.29% | 17,255 |
| Aug 14, 2025 | 28.04 | 28.08 | 27.38 | 27.72 | - | -0.72% | 12,661 |
| Aug 13, 2025 | 26.72 | 28.20 | 26.30 | 27.92 | - | 6.08% | 55,574 |
| Aug 12, 2025 | 26.86 | 27.14 | 26.30 | 26.32 | - | -2.01% | 9,318 |
| Aug 11, 2025 | 27.44 | 28.18 | 26.50 | 26.86 | - | -4.75% | 36,174 |
| Aug 8, 2025 | 28.70 | 31.00 | 28.00 | 28.20 | - | 0.71% | 96,555 |
| Aug 7, 2025 | 24.44 | 28.00 | 24.44 | 28.00 | - | 14.66% | 193,984 |
| Aug 6, 2025 | 24.60 | 24.90 | 24.26 | 24.42 | - | -0.73% | 11,587 |
| Aug 5, 2025 | 24.74 | 25.00 | 24.50 | 24.60 | - | -1.20% | 12,341 |
| Aug 4, 2025 | 25.74 | 25.74 | 24.72 | 24.90 | - | -3.11% | 7,540 |
| Aug 1, 2025 | 24.70 | 25.70 | 24.40 | 25.70 | - | 2.07% | 24,220 |
| Jul 31, 2025 | 25.10 | 25.18 | 24.76 | 25.18 | - | 0.16% | 11,310 |
| Jul 30, 2025 | 24.94 | 25.48 | 24.94 | 25.14 | - | -1.41% | 3,808 |
| Jul 29, 2025 | 25.76 | 25.76 | 24.80 | 25.50 | - | 1.76% | 12,275 |
| Jul 28, 2025 | 25.20 | 25.76 | 25.00 | 25.06 | - | -1.26% | 5,843 |
| Jul 25, 2025 | 25.60 | 26.16 | 25.22 | 25.38 | - | -0.94% | 23,469 |
| Jul 24, 2025 | 25.82 | 26.38 | 25.42 | 25.62 | - | -1.46% | 11,202 |
| Jul 23, 2025 | 26.96 | 26.96 | 25.92 | 26.00 | - | -3.56% | 16,034 |
| Jul 22, 2025 | 27.18 | 27.24 | 26.50 | 26.96 | - | -0.59% | 4,606 |
| Jul 21, 2025 | 27.00 | 27.24 | 26.14 | 27.12 | - | 0.44% | 5,278 |
| Jul 18, 2025 | 27.46 | 27.80 | 27.00 | 27.00 | - | -1.75% | 18,762 |
| Jul 17, 2025 | 26.30 | 27.70 | 26.00 | 27.48 | - | 4.97% | 24,947 |
| Jul 16, 2025 | 25.76 | 26.94 | 25.30 | 26.18 | - | 1.63% | 12,994 |
| Jul 15, 2025 | 27.42 | 27.50 | 25.76 | 25.76 | - | -6.05% | 17,696 |
| Jul 14, 2025 | 28.00 | 28.10 | 26.98 | 27.42 | - | -0.72% | 16,357 |
| Jul 11, 2025 | 28.12 | 28.86 | 27.62 | 27.62 | - | -3.22% | 41,052 |
| Jul 10, 2025 | 28.40 | 28.98 | 28.02 | 28.54 | - | -1.52% | 14,709 |
| Jul 9, 2025 | 29.20 | 29.44 | 28.74 | 28.98 | - | -2.62% | 19,460 |
| Jul 8, 2025 | 28.88 | 29.96 | 28.88 | 29.76 | - | 0.54% | 19,288 |
| Jul 7, 2025 | 29.22 | 30.00 | 28.32 | 29.60 | - | 1.44% | 47,482 |
| Jul 4, 2025 | 29.20 | 29.60 | 28.16 | 29.18 | - | -1.42% | 30,119 |
| Jul 3, 2025 | 28.36 | 29.70 | 27.50 | 29.60 | - | 4.37% | 33,274 |
| Jul 2, 2025 | 30.18 | 30.18 | 27.06 | 28.36 | - | -5.66% | 53,253 |
| Jul 1, 2025 | 30.48 | 30.60 | 29.66 | 30.06 | - | 0.07% | 15,469 |
| Jun 30, 2025 | 30.90 | 31.00 | 29.58 | 30.04 | - | -0.53% | 25,479 |
| Jun 26, 2025 | 31.00 | 31.50 | 30.00 | 30.20 | - | -2.58% | 42,709 |
| Jun 25, 2025 | 32.20 | 32.20 | 30.52 | 31.00 | - | -1.52% | 44,132 |
| Jun 24, 2025 | 33.00 | 33.32 | 30.90 | 31.48 | - | -1.50% | 114,127 |
| Jun 23, 2025 | 32.38 | 34.50 | 31.84 | 31.96 | - | -1.60% | 143,130 |
| Jun 20, 2025 | 31.38 | 32.96 | 30.00 | 32.48 | - | 4.77% | 82,506 |
| Jun 19, 2025 | 29.02 | 31.00 | 28.50 | 31.00 | - | 6.16% | 2,628,756 |