National Corporation for Tourism and Hotels (ADX:NCTH)
United Arab Emirates · Delayed Price · Currency is AED 1.420
0.00 (0.00%)
At close: Oct 13, 2026
ADX:NCTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 1.43% | 12,827 |
| Oct 9, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 73,565 |
| Oct 8, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -2.04% | 7,000 |
| Oct 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 6, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 3,690 |
| Oct 5, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | - | 168,152 |
| Oct 2, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 1,523 |
| Oct 1, 2026 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | - | 67,205 |
| Sep 30, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 5,603 |
| Sep 29, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 1,244 |
| Sep 28, 2026 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 118,160 |
| Sep 25, 2026 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | - | 14,165 |
| Sep 24, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 5,023 |
| Sep 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 6,009 |
| Sep 22, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 1,369 |
| Sep 21, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 4,523 |
| Sep 18, 2026 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | - | 29,204 |
| Sep 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 16, 2026 | 1.46 | 1.46 | 1.39 | 1.44 | 1.44 | 1.41% | 32,519 |
| Sep 15, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 12,974 |
| Sep 14, 2026 | 1.45 | 1.46 | 1.39 | 1.46 | 1.46 | - | 50,708 |
| Sep 11, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 9,023 |
| Sep 10, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 4,626 |
| Sep 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 1,023 |
| Sep 8, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 22,100 |
| Sep 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 4, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 980 |
| Sep 3, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 5,221 |
| Sep 2, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 1,250 |
| Sep 1, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | - | 9,077 |
| Aug 31, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -2.05% | 46,021 |
| Aug 27, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 12,023 |
| Aug 26, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | -0.68% | 48,100 |
| Aug 25, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 3,516 |
| Aug 24, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 4,023 |
| Aug 21, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 6,942 |
| Aug 20, 2026 | 1.46 | 1.48 | 1.40 | 1.48 | 1.48 | 0.68% | 101,689 |
| Aug 19, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | 7,523 |
| Aug 18, 2026 | 1.49 | 1.49 | 1.43 | 1.47 | 1.47 | -2.00% | 108,857 |
| Aug 17, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | - | 9,353 |
| Aug 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 13, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 6,200 |
| Aug 12, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 12,050 |
| Aug 11, 2026 | 1.50 | 1.51 | 1.44 | 1.50 | 1.50 | -0.66% | 104,312 |
| Aug 10, 2026 | 1.51 | 1.51 | 1.46 | 1.51 | 1.51 | -0.66% | 150,968 |
| Aug 7, 2026 | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | -1.94% | 97,649 |
| Aug 6, 2026 | 1.54 | 1.60 | 1.49 | 1.55 | 1.55 | - | 106,212 |
| Aug 5, 2026 | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | 1.31% | 366,721 |
| Aug 4, 2026 | 1.45 | 1.53 | 1.42 | 1.53 | 1.53 | 4.08% | 290,392 |
| Aug 3, 2026 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | -0.68% | 9,004 |