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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	11.20	11.32	10.96	11.14	11.14	1.09%	9,128
Oct 30, 2026	11.58	11.58	11.02	11.02	11.02	-4.84%	20,594
Oct 29, 2026	11.58	11.58	11.42	11.58	11.58	-0.17%	4,071
Oct 28, 2026	11.22	11.86	11.22	11.60	11.60	2.84%	106,054
Oct 27, 2026	11.50	11.50	11.28	11.28	11.28	-0.70%	27,830
Oct 26, 2026	11.00	11.70	11.00	11.36	11.36	0.71%	70,977
Oct 23, 2026	11.20	11.34	11.00	11.28	11.28	0.71%	11,270
Oct 22, 2026	11.10	11.42	11.00	11.20	11.20	-0.71%	18,338
Oct 21, 2026	11.00	11.28	11.00	11.28	11.28	2.55%	8,749
Oct 20, 2026	11.22	11.22	11.00	11.00	11.00	-1.96%	13,697
Oct 19, 2026	11.50	11.58	11.22	11.22	11.22	-0.71%	42,953
Oct 16, 2026	11.30	11.58	11.14	11.30	11.30	0.18%	83,067
Oct 15, 2026	11.36	11.36	11.18	11.28	11.28	-0.18%	469
Oct 14, 2026	11.24	11.38	11.14	11.30	11.30	0.53%	7,417
Oct 13, 2026	11.42	11.52	11.22	11.24	11.24	-2.09%	14,887
Oct 12, 2026	11.22	11.58	11.22	11.48	11.48	1.06%	22,165
Oct 9, 2026	11.44	11.44	11.20	11.36	11.36	-0.70%	7,094
Oct 8, 2026	11.38	11.50	11.28	11.44	11.44	0.18%	11,050
Oct 7, 2026	11.56	11.60	11.38	11.42	11.42	0.53%	16,225
Oct 6, 2026	11.58	11.58	11.34	11.36	11.36	-1.22%	11,865
Oct 5, 2026	11.52	11.60	11.40	11.50	11.50	1.59%	8,428
Oct 2, 2026	11.34	11.54	11.30	11.32	11.32	-	4,746
Oct 1, 2026	11.42	11.60	11.30	11.32	11.32	-0.88%	25,285
Sep 30, 2026	11.42	11.66	11.42	11.42	11.42	-0.87%	11,283
Sep 29, 2026	11.58	11.80	11.50	11.52	11.52	-1.03%	13,707
Sep 28, 2026	11.62	11.80	11.52	11.64	11.64	0.69%	13,151
Sep 25, 2026	11.28	12.10	11.28	11.56	11.56	2.12%	133,953
Sep 24, 2026	11.32	11.50	11.26	11.32	11.32	0.35%	4,503
Sep 23, 2026	11.44	11.44	11.28	11.28	11.28	0.18%	6,992
Sep 22, 2026	11.30	11.58	11.26	11.26	11.26	-1.57%	23,992
Sep 21, 2026	11.34	11.46	11.18	11.44	11.44	0.53%	10,446
Sep 18, 2026	11.50	11.58	11.36	11.38	11.38	-1.56%	11,172
Sep 17, 2026	11.52	11.74	11.34	11.56	11.56	0.35%	42,578
Sep 16, 2026	11.54	11.70	11.36	11.52	11.52	0.17%	50,710
Sep 15, 2026	11.48	11.80	11.40	11.50	11.50	-	26,028
Sep 14, 2026	11.62	12.16	11.42	11.50	11.50	-1.71%	58,215
Sep 11, 2026	11.48	12.18	11.40	11.70	11.70	3.36%	60,329
Sep 10, 2026	11.46	11.56	11.28	11.32	11.32	-0.53%	6,600
Sep 9, 2026	11.36	11.50	11.24	11.38	11.38	0.18%	945
Sep 8, 2026	11.24	11.56	11.20	11.36	11.36	0.53%	4,048
Sep 7, 2026	11.76	11.76	11.28	11.30	11.30	-2.25%	36,079
Sep 4, 2026	10.84	11.80	10.84	11.56	11.56	6.64%	84,366
Sep 3, 2026	11.00	11.00	10.48	10.84	10.84	-1.45%	18,039
Sep 2, 2026	11.02	11.10	10.82	11.00	11.00	0.18%	10,074
Sep 1, 2026	11.16	11.20	10.96	10.98	10.98	-1.08%	30,556
Aug 31, 2026	11.34	11.34	11.00	11.10	11.10	-2.29%	10,882
Aug 27, 2026	11.30	11.50	11.06	11.36	11.36	0.35%	29,081
Aug 26, 2026	11.20	11.32	11.06	11.32	11.32	1.07%	16,443
Aug 25, 2026	11.48	11.48	11.20	11.20	11.20	-3.28%	59,670
Aug 24, 2026	11.48	11.74	11.40	11.58	11.58	1.22%	31,589