Ghitha Holding P.J.S.C (ADX:GHITHA)
United Arab Emirates · Delayed Price · Currency is AED 10.96
+0.06 (0.55%)
At close: May 1, 2026
Ghitha Holding P.J.S.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 3,180 |
| 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 |
| Mar 11, 2026 | 14.92 | 14.92 | 13.78 | 14.48 | 14.48 | 0.28% | 19,060 |
| Mar 10, 2026 | 14.50 | 15.20 | 14.44 | 14.44 | 14.44 | -5.00% | 120,001 |
| Mar 9, 2026 | 15.32 | 15.32 | 15.20 | 15.20 | 15.20 | -5.00% | 8,400 |
| Mar 6, 2026 | 16.10 | 16.10 | 15.32 | 16.00 | 16.00 | -0.74% | 18,077 |
| Mar 5, 2026 | 15.32 | 16.12 | 15.32 | 16.12 | 16.12 | - | 16,257 |
| Mar 4, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -4.95% | 934 |
| Feb 27, 2026 | 16.66 | 16.96 | 16.30 | 16.96 | 16.96 | 0.59% | 18,940 |
| Feb 26, 2026 | 16.64 | 16.88 | 16.60 | 16.86 | 16.86 | -0.24% | 36,453 |
| Feb 25, 2026 | 16.78 | 16.96 | 16.70 | 16.90 | 16.90 | -0.47% | 24,858 |
| Feb 24, 2026 | 16.96 | 16.98 | 16.78 | 16.98 | 16.98 | 0.12% | 7,711 |
| Feb 23, 2026 | 16.90 | 16.98 | 16.78 | 16.96 | 16.96 | -0.24% | 1,951 |
| Feb 20, 2026 | 16.94 | 17.00 | 16.76 | 17.00 | 17.00 | 0.35% | 2,070 |
| Feb 19, 2026 | 16.72 | 17.00 | 16.72 | 16.94 | 16.94 | -0.35% | 8,896 |
| Feb 18, 2026 | 16.68 | 17.06 | 16.68 | 17.00 | 17.00 | -0.47% | 6,791 |
| Feb 17, 2026 | 16.78 | 17.18 | 16.64 | 17.08 | 17.08 | 0.95% | 13,054 |