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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.28	11.28	11.20	11.20	11.20	-2.78%	1,000
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
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