National Corporation for Tourism and Hotels (ADX:NCTH)
United Arab Emirates · Delayed Price · Currency is AED 1.710
0.00 (0.00%)
At close: Feb 27, 2026
ADX:NCTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 5,000 |
| Feb 26, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 26,600 |
| Feb 25, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 6,086 |
| Feb 24, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 63,822 |
| Feb 23, 2026 | 1.73 | 1.78 | 1.70 | 1.75 | 1.75 | 1.16% | 73,339 |
| Feb 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Feb 19, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -4.42% | 211,234 |
| Feb 18, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | 0.56% | 69,051 |
| Feb 17, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 81,218 |
| Feb 16, 2026 | 1.85 | 1.89 | 1.83 | 1.83 | 1.83 | -1.08% | 163,263 |
| Feb 13, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | 52,688 |
| Feb 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 37,587 |
| Feb 11, 2026 | 1.86 | 1.97 | 1.84 | 1.87 | 1.87 | 1.08% | 388,616 |
| Feb 10, 2026 | 1.73 | 1.85 | 1.72 | 1.85 | 1.85 | 6.32% | 93,530 |
| Feb 9, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 3.57% | 23,452 |
| Feb 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 5,000 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | - | 26,700 |
| Feb 4, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | 5,600 |
| Feb 3, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | 0.60% | 15,721 |
| Feb 2, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 42,470 |
| Jan 30, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.37% | 10,643 |
| Jan 29, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 5,575 |
| Jan 28, 2026 | 1.73 | 1.76 | 1.64 | 1.74 | 1.74 | - | 282,687 |
| Jan 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jan 26, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | - | 3,500 |
| Jan 23, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.14% | 11,794 |
| Jan 22, 2026 | 1.77 | 1.77 | 1.66 | 1.76 | 1.76 | - | 79,833 |
| Jan 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jan 20, 2026 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 30,451 |
| Jan 19, 2026 | 1.75 | 1.75 | 1.69 | 1.75 | 1.75 | - | 25,289 |
| Jan 16, 2026 | 1.77 | 1.77 | 1.64 | 1.75 | 1.75 | -1.69% | 148,789 |
| Jan 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 14, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 12,954 |
| Jan 13, 2026 | 1.79 | 1.84 | 1.77 | 1.80 | 1.80 | - | 50,844 |
| Jan 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 16,244 |
| Jan 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 1,135 |
| Jan 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 15,000 |
| Jan 7, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 19,039 |
| Jan 6, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -1.60% | 54,154 |
| Jan 5, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 32,131 |
| Jan 2, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 6,885 |
| Dec 31, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 3.83% | 94,464 |
| Dec 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 26, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 25, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 5,365 |
| Dec 24, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | - | 66,262 |
| Dec 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Dec 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 86,886 |
| Dec 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |