Ghitha Holding P.J.S.C (ADX:GHITHA)
United Arab Emirates · Delayed Price · Currency is AED 11.46
+0.20 (1.78%)
At close: Jul 23, 2026
Ghitha Holding P.J.S.C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 11.80 | 12.12 | 11.50 | 11.70 | 11.70 | -1.52% | 40,202 |
| Jul 10, 2026 | 12.04 | 12.30 | 11.76 | 11.88 | 11.88 | 0.85% | 22,487 |
| Jul 9, 2026 | 11.68 | 12.00 | 11.56 | 11.78 | 11.78 | 2.08% | 10,684 |
| Jul 8, 2026 | 12.04 | 12.04 | 11.54 | 11.54 | 11.54 | -4.94% | 39,620 |
| Jul 7, 2026 | 12.66 | 12.96 | 12.04 | 12.14 | 12.14 | -4.11% | 55,883 |
| Jul 6, 2026 | 12.30 | 13.32 | 12.30 | 12.66 | 12.66 | 2.93% | 205,589 |
| Jul 3, 2026 | 11.28 | 12.42 | 11.20 | 12.30 | 12.30 | 6.77% | 152,797 |
| Jul 2, 2026 | 11.34 | 11.60 | 11.28 | 11.52 | 11.52 | 0.88% | 8,013 |
| Jul 1, 2026 | 11.68 | 11.88 | 11.38 | 11.42 | 11.42 | -2.23% | 63,430 |
| Jun 30, 2026 | 11.42 | 11.70 | 11.08 | 11.68 | 11.68 | 4.47% | 31,714 |
| Jun 29, 2026 | 11.32 | 11.50 | 11.18 | 11.18 | 11.18 | -4.12% | 28,477 |
| Jun 26, 2026 | 11.60 | 11.80 | 11.22 | 11.66 | 11.66 | -0.34% | 50,522 |
| Jun 25, 2026 | 11.58 | 11.92 | 11.54 | 11.70 | 11.70 | 1.04% | 74,746 |
| Jun 24, 2026 | 12.02 | 12.20 | 11.58 | 11.58 | 11.58 | -3.66% | 108,564 |
| Jun 23, 2026 | 11.86 | 12.34 | 11.80 | 12.02 | 12.02 | 1.52% | 277,689 |
| Jun 22, 2026 | 11.38 | 11.98 | 11.20 | 11.84 | 11.84 | 6.09% | 206,512 |
| Jun 19, 2026 | 11.10 | 11.40 | 11.02 | 11.16 | 11.16 | 0.54% | 115,198 |
| Jun 18, 2026 | 11.04 | 11.40 | 10.98 | 11.10 | 11.10 | 0.54% | 164,228 |
| Jun 17, 2026 | 10.92 | 11.20 | 10.90 | 11.04 | 11.04 | 1.10% | 10,852 |
| Jun 16, 2026 | 11.10 | 11.30 | 10.90 | 10.92 | 10.92 | -0.91% | 90,092 |
| Jun 12, 2026 | 10.66 | 11.20 | 10.32 | 11.02 | 11.02 | 1.47% | 44,788 |
| Jun 11, 2026 | 10.72 | 10.96 | 10.62 | 10.86 | 10.86 | 1.12% | 3,545 |
| Jun 10, 2026 | 10.66 | 10.96 | 10.66 | 10.74 | 10.74 | -2.36% | 2,085 |
| Jun 9, 2026 | 10.68 | 11.00 | 10.68 | 11.00 | 11.00 | 3.38% | 2,140 |
| Jun 8, 2026 | 11.00 | 11.00 | 10.62 | 10.64 | 10.64 | -4.66% | 4,216 |
| Jun 5, 2026 | 11.00 | 11.20 | 11.00 | 11.16 | 11.16 | 0.72% | 4,118 |
| Jun 4, 2026 | 10.82 | 11.08 | 10.80 | 11.08 | 11.08 | 2.21% | 1,202 |
| Jun 3, 2026 | 11.00 | 11.04 | 10.84 | 10.84 | 10.84 | -1.99% | 25,427 |
| Jun 2, 2026 | 11.04 | 11.44 | 10.90 | 11.06 | 11.06 | -0.36% | 75,144 |
| Jun 1, 2026 | 11.00 | 11.20 | 10.80 | 11.10 | 11.10 | 0.91% | 60,091 |
| May 25, 2026 | 10.82 | 11.00 | 10.78 | 11.00 | 11.00 | 1.66% | 30,086 |
| 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 |