National Corporation for Tourism and Hotels (ADX:NCTH)
United Arab Emirates · Delayed Price · Currency is AED 2.040
-0.010 (-0.49%)
At close: Aug 5, 2025
ADX:NCTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2.06 | 2.06 | 2.00 | 2.04 | - | -0.49% | 78,940 |
| Aug 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | - | 3,127 |
| Aug 1, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | - | -1.44% | 22,423 |
| Jul 31, 2025 | 2.06 | 2.08 | 2.04 | 2.08 | - | -0.48% | 9,552 |
| Jul 30, 2025 | 2.06 | 2.10 | 2.04 | 2.09 | - | 0.97% | 22,568 |
| Jul 29, 2025 | 2.08 | 2.08 | 2.05 | 2.07 | - | - | 34,786 |
| Jul 28, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | 0.98% | 25,000 |
| Jul 25, 2025 | 2.08 | 2.08 | 2.03 | 2.05 | - | -1.91% | 88,959 |
| Jul 24, 2025 | 2.07 | 2.11 | 2.05 | 2.09 | - | 0.97% | 170,917 |
| Jul 23, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | - | - | 10,293 |
| Jul 22, 2025 | 2.07 | 2.08 | 2.06 | 2.07 | - | 0.98% | 16,759 |
| Jul 21, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | - | -0.49% | 24,000 |
| Jul 18, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | - | -0.48% | 44,957 |
| Jul 17, 2025 | 2.05 | 2.08 | 2.04 | 2.07 | - | -0.48% | 78,794 |
| Jul 16, 2025 | 2.08 | 2.09 | 2.06 | 2.08 | - | - | 60,216 |
| Jul 15, 2025 | 2.07 | 2.10 | 2.07 | 2.08 | - | 0.48% | 34,298 |
| Jul 14, 2025 | 2.07 | 2.10 | 2.07 | 2.07 | - | -0.48% | 106,382 |
| Jul 11, 2025 | 2.05 | 2.10 | 2.05 | 2.08 | - | -0.48% | 135,734 |
| Jul 10, 2025 | 2.08 | 2.09 | 2.05 | 2.09 | - | 0.97% | 19,918 |
| Jul 9, 2025 | 2.08 | 2.08 | 2.01 | 2.07 | - | -1.90% | 121,937 |
| Jul 8, 2025 | 2.10 | 2.12 | 2.07 | 2.11 | - | -0.94% | 62,659 |
| Jul 7, 2025 | 2.08 | 2.13 | 2.06 | 2.13 | - | 2.40% | 85,930 |
| Jul 4, 2025 | 2.09 | 2.10 | 2.01 | 2.08 | - | -0.95% | 53,530 |
| Jul 3, 2025 | 2.03 | 2.10 | 2.03 | 2.10 | - | 2.44% | 308,835 |
| Jul 2, 2025 | 2.04 | 2.05 | 2.02 | 2.05 | - | 0.49% | 147,512 |
| Jul 1, 2025 | 2.08 | 2.10 | 1.98 | 2.04 | - | -1.92% | 34,395 |
| Jun 30, 2025 | 2.03 | 2.16 | 2.03 | 2.08 | - | 2.46% | 303,850 |
| Jun 26, 2025 | 2.00 | 2.04 | 1.94 | 2.03 | - | 1.50% | 89,045 |
| Jun 25, 2025 | 1.98 | 2.04 | 1.96 | 2.00 | - | 1.01% | 101,341 |
| Jun 24, 2025 | 1.95 | 2.00 | 1.95 | 1.98 | - | 3.13% | 140,102 |
| Jun 23, 2025 | 1.94 | 1.95 | 1.90 | 1.92 | - | - | 101,948 |
| Jun 20, 2025 | 2.05 | 2.05 | 1.86 | 1.92 | - | -6.80% | 1,445,794 |
| Jun 19, 2025 | 2.05 | 2.13 | 2.00 | 2.06 | - | 0.49% | 101,089 |
| Jun 18, 2025 | 2.08 | 2.09 | 2.00 | 2.05 | - | -0.49% | 99,945 |
| Jun 17, 2025 | 2.05 | 2.07 | 2.04 | 2.06 | - | -0.48% | 17,825 |
| Jun 16, 2025 | 2.07 | 2.07 | 2.05 | 2.07 | - | 1.97% | 13,000 |
| Jun 13, 2025 | 2.13 | 2.14 | 1.98 | 2.03 | - | -5.14% | 102,533 |
| Jun 12, 2025 | 2.16 | 2.18 | 2.14 | 2.14 | - | -1.83% | 68,015 |
| Jun 11, 2025 | 2.13 | 2.18 | 2.12 | 2.18 | - | 3.32% | 172,500 |
| Jun 10, 2025 | 2.11 | 2.11 | 2.10 | 2.11 | - | 0.48% | 7,981 |
| Jun 9, 2025 | 2.17 | 2.17 | 1.98 | 2.10 | - | -2.33% | 282,150 |
| Jun 4, 2025 | 2.17 | 2.17 | 2.15 | 2.15 | - | -0.46% | 17,743 |
| Jun 3, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | - | 0.47% | 1,730 |
| Jun 2, 2025 | 2.18 | 2.18 | 2.10 | 2.15 | - | -1.38% | 86,241 |
| May 30, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | - | -0.91% | 9,400 |
| May 29, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | - | -2.22% | 111,646 |
| May 28, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | - | -0.44% | 20,383 |
| May 27, 2025 | 2.27 | 2.27 | 2.26 | 2.26 | - | -0.44% | 14,673 |
| May 26, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | - | -0.87% | 1,500 |
| May 23, 2025 | 2.27 | 2.29 | 2.27 | 2.29 | - | -0.43% | 4,455 |