Ghitha Holding P.J.S.C (ADX:GHITHA)
United Arab Emirates · Delayed Price · Currency is AED 11.26
-0.18 (-1.57%)
At close: Sep 22, 2026
Ghitha Holding P.J.S.C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 11.24 | 11.58 | 11.20 | 11.44 | 11.44 | 0.53% | 33,443 |
| Aug 20, 2026 | 11.26 | 11.38 | 11.18 | 11.38 | 11.38 | 1.25% | 35,115 |
| Aug 19, 2026 | 11.78 | 11.78 | 11.20 | 11.24 | 11.24 | -4.58% | 67,114 |
| Aug 18, 2026 | 11.36 | 11.88 | 11.22 | 11.78 | 11.78 | 3.70% | 70,775 |
| Aug 17, 2026 | 11.40 | 11.50 | 11.30 | 11.36 | 11.36 | 1.07% | 14,575 |
| Aug 14, 2026 | 11.14 | 11.44 | 11.14 | 11.24 | 11.24 | -0.88% | 5,237 |
| Aug 13, 2026 | 11.14 | 11.36 | 11.10 | 11.34 | 11.34 | 1.43% | 6,909 |
| Aug 12, 2026 | 11.20 | 11.30 | 11.12 | 11.18 | 11.18 | 0.18% | 13,657 |
| Aug 11, 2026 | 11.42 | 11.44 | 11.16 | 11.16 | 11.16 | -0.53% | 8,069 |
| Aug 10, 2026 | 11.36 | 11.44 | 11.22 | 11.22 | 11.22 | -1.58% | 12,771 |
| Aug 7, 2026 | 11.46 | 11.50 | 11.36 | 11.40 | 11.40 | -0.52% | 3,864 |
| Aug 6, 2026 | 11.50 | 11.50 | 11.20 | 11.46 | 11.46 | 0.88% | 3,455 |
| Aug 5, 2026 | 11.66 | 11.66 | 11.30 | 11.36 | 11.36 | -2.57% | 15,956 |
| Aug 4, 2026 | 11.04 | 11.80 | 11.04 | 11.66 | 11.66 | 5.42% | 29,587 |
| Aug 3, 2026 | 11.30 | 11.56 | 11.04 | 11.06 | 11.06 | -2.12% | 20,077 |
| Jul 31, 2026 | 11.38 | 11.38 | 11.28 | 11.30 | 11.30 | -0.70% | 2,159 |
| Jul 30, 2026 | 11.10 | 11.38 | 11.08 | 11.38 | 11.38 | 1.61% | 7,252 |
| Jul 29, 2026 | 11.46 | 11.46 | 11.18 | 11.20 | 11.20 | -3.28% | 16,930 |
| Jul 28, 2026 | 11.52 | 11.62 | 11.40 | 11.58 | 11.58 | -0.17% | 5,828 |
| Jul 27, 2026 | 11.42 | 11.68 | 11.36 | 11.60 | 11.60 | 1.75% | 15,718 |
| Jul 24, 2026 | 11.16 | 11.68 | 11.16 | 11.40 | 11.40 | -0.52% | 20,174 |
| Jul 23, 2026 | 11.50 | 11.60 | 11.00 | 11.46 | 11.46 | 1.78% | 12,461 |
| Jul 22, 2026 | 11.36 | 11.54 | 11.20 | 11.26 | 11.26 | -0.88% | 4,646 |
| Jul 21, 2026 | 11.06 | 11.46 | 11.06 | 11.36 | 11.36 | 2.53% | 14,855 |
| Jul 20, 2026 | 11.44 | 11.44 | 11.08 | 11.08 | 11.08 | -0.89% | 1,674 |
| Jul 17, 2026 | 11.30 | 11.40 | 11.00 | 11.18 | 11.18 | -1.06% | 12,774 |
| Jul 16, 2026 | 11.52 | 11.58 | 11.30 | 11.30 | 11.30 | -0.88% | 18,540 |
| Jul 15, 2026 | 11.78 | 11.78 | 11.40 | 11.40 | 11.40 | -1.21% | 4,212 |
| Jul 14, 2026 | 11.60 | 11.90 | 11.30 | 11.54 | 11.54 | -1.37% | 15,777 |