Ghitha Holding P.J.S.C (ADX:GHITHA)
United Arab Emirates · Delayed Price · Currency is AED 10.82
+0.34 (3.24%)
At close: May 22, 2026
Ghitha Holding P.J.S.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.48 | 10.82 | 10.48 | 10.82 | 10.82 | 3.24% | 35,884 |
| May 21, 2026 | 10.46 | 10.66 | 10.46 | 10.48 | 10.48 | 0.19% | 6,819 |
| May 20, 2026 | 10.60 | 10.66 | 10.22 | 10.46 | 10.46 | -2.43% | 11,850 |
| May 19, 2026 | 10.36 | 10.72 | 10.36 | 10.72 | 10.72 | 3.47% | 12,876 |
| May 18, 2026 | 10.86 | 10.86 | 10.34 | 10.36 | 10.36 | -4.78% | 27,608 |
| May 15, 2026 | 10.94 | 11.16 | 10.78 | 10.88 | 10.88 | -1.98% | 10,402 |
| May 14, 2026 | 10.88 | 11.32 | 10.88 | 11.10 | 11.10 | 3.93% | 168,264 |
| May 13, 2026 | 10.80 | 10.98 | 10.64 | 10.68 | 10.68 | -1.66% | 21,334 |
| May 12, 2026 | 10.90 | 11.08 | 10.76 | 10.86 | 10.86 | -0.37% | 40,074 |
| May 11, 2026 | 11.12 | 11.18 | 10.90 | 10.90 | 10.90 | -1.98% | 4,244 |
| May 8, 2026 | 10.96 | 11.14 | 10.88 | 11.12 | 11.12 | 0.72% | 30,942 |
| May 7, 2026 | 11.24 | 11.40 | 10.90 | 11.04 | 11.04 | 0.73% | 81,424 |
| May 6, 2026 | 11.08 | 11.62 | 10.82 | 10.96 | 10.96 | -0.36% | 164,487 |
| May 5, 2026 | 10.58 | 11.08 | 10.50 | 11.00 | 11.00 | - | 21,614 |
| May 4, 2026 | 10.92 | 11.30 | 10.50 | 11.00 | 11.00 | 0.36% | 89,319 |
| May 1, 2026 | 11.06 | 11.50 | 10.90 | 10.96 | 10.96 | 0.55% | 117,153 |
| Apr 30, 2026 | 10.96 | 11.20 | 10.74 | 10.90 | 10.90 | -2.68% | 26,174 |
| Apr 29, 2026 | 11.16 | 11.30 | 10.86 | 11.20 | 11.20 | 0.72% | 38,404 |
| Apr 28, 2026 | 11.32 | 11.32 | 11.10 | 11.12 | 11.12 | -2.46% | 17,532 |
| Apr 27, 2026 | 11.40 | 11.50 | 11.10 | 11.40 | 11.40 | - | 4,236 |
| Apr 24, 2026 | 11.16 | 11.42 | 11.00 | 11.40 | 11.40 | 2.33% | 18,939 |
| Apr 23, 2026 | 11.68 | 11.94 | 11.12 | 11.14 | 11.14 | -4.79% | 7,513 |
| Apr 22, 2026 | 11.38 | 11.80 | 11.28 | 11.70 | 11.70 | 5.03% | 43,943 |
| Apr 21, 2026 | 11.70 | 11.70 | 11.12 | 11.14 | 11.14 | -4.30% | 26,085 |
| Apr 20, 2026 | 11.84 | 12.00 | 11.36 | 11.64 | 11.64 | -1.69% | 20,561 |
| Apr 17, 2026 | 12.04 | 12.28 | 11.82 | 11.84 | 11.84 | -3.11% | 35,803 |
| Apr 16, 2026 | 12.40 | 12.50 | 12.00 | 12.22 | 12.22 | 1.50% | 84,383 |
| Apr 15, 2026 | 11.32 | 12.40 | 11.32 | 12.04 | 12.04 | 5.43% | 92,378 |
| Apr 14, 2026 | 11.18 | 11.70 | 11.00 | 11.42 | 11.42 | 4.20% | 125,578 |
| Apr 13, 2026 | 10.90 | 11.10 | 10.50 | 10.96 | 10.96 | -0.18% | 28,077 |
| Apr 10, 2026 | 10.80 | 11.38 | 10.74 | 10.98 | 10.98 | -0.18% | 45,270 |
| Apr 9, 2026 | 11.00 | 11.12 | 10.64 | 11.00 | 11.00 | - | 36,402 |
| Apr 8, 2026 | 11.90 | 11.90 | 10.98 | 11.00 | 11.00 | -1.08% | 123,751 |
| Apr 7, 2026 | 11.90 | 11.90 | 11.12 | 11.12 | 11.12 | -4.96% | 53,545 |
| Apr 6, 2026 | 12.20 | 12.20 | 11.70 | 11.70 | 11.70 | -4.88% | 112,042 |
| Apr 3, 2026 | 12.64 | 12.64 | 12.30 | 12.30 | 12.30 | -2.69% | 3,924 |
| Apr 2, 2026 | 13.00 | 13.20 | 12.36 | 12.64 | 12.64 | -2.77% | 89,821 |
| Apr 1, 2026 | 13.34 | 13.36 | 12.62 | 13.00 | 13.00 | -2.11% | 55,621 |
| Mar 31, 2026 | 13.04 | 13.28 | 12.66 | 13.28 | 13.28 | 1.53% | 11,579 |
| Mar 30, 2026 | 13.02 | 13.40 | 13.00 | 13.08 | 13.08 | -3.11% | 3,898 |
| Mar 27, 2026 | 13.60 | 13.98 | 12.94 | 13.50 | 13.50 | -0.74% | 69,880 |
| Mar 26, 2026 | 13.92 | 14.08 | 13.50 | 13.60 | 13.60 | -2.16% | 12,439 |
| Mar 25, 2026 | 14.50 | 14.50 | 13.90 | 13.90 | 13.90 | -4.79% | 48,081 |
| Mar 24, 2026 | 12.56 | 14.60 | 12.54 | 14.60 | 14.60 | 10.61% | 30,675 |
| Mar 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.90% | 7,377 |
| Mar 18, 2026 | 14.22 | 14.70 | 13.88 | 13.88 | 13.88 | -4.93% | 367,514 |
| Mar 17, 2026 | 13.56 | 14.70 | 13.56 | 14.60 | 14.60 | 2.53% | 20,801 |
| Mar 16, 2026 | 14.90 | 14.90 | 14.24 | 14.24 | 14.24 | -4.94% | 5,126 |
| Mar 13, 2026 | 13.76 | 14.98 | 13.08 | 14.98 | 14.98 | 8.87% | 29,983 |
| Mar 12, 2026 | 13.76 | 14.36 | 13.76 | 13.76 | 13.76 | -4.97% | 68,369 |