National Corporation for Tourism and Hotels (ADX:NCTH)
United Arab Emirates · Delayed Price · Currency is AED 1.500
0.00 (0.00%)
At close: Aug 13, 2026
ADX:NCTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | 0.68% | 41,049 |
| Jul 30, 2026 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | 37,073 |
| Jul 29, 2026 | 1.45 | 1.47 | 1.42 | 1.46 | 1.46 | 0.69% | 3,033 |
| Jul 28, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 4,123 |
| Jul 27, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | - | 51,811 |
| Jul 24, 2026 | 1.45 | 1.45 | 1.39 | 1.45 | 1.45 | -0.68% | 166,965 |
| Jul 23, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 15,723 |
| Jul 22, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 9,288 |
| Jul 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 22 |
| Jul 20, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | - | 23,845 |
| Jul 17, 2026 | 1.49 | 1.49 | 1.43 | 1.48 | 1.48 | -1.33% | 15,523 |
| Jul 16, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 1,050 |
| Jul 15, 2026 | 1.48 | 1.49 | 1.43 | 1.49 | 1.49 | -0.67% | 17,830 |
| Jul 14, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.04% | 1,550 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -3.29% | 7,023 |
| Jul 10, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 7 |
| Jul 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 2,815 |
| Jul 8, 2026 | 1.49 | 1.57 | 1.42 | 1.49 | 1.49 | - | 21,996 |
| Jul 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | 1,230 |
| Jul 6, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -5.00% | 197,135 |
| Jul 3, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 3,298 |
| Jul 2, 2026 | 1.53 | 1.61 | 1.50 | 1.59 | 1.59 | 3.92% | 13,391 |
| Jul 1, 2026 | 1.49 | 1.58 | 1.47 | 1.53 | 1.53 | 2.00% | 211,463 |
| Jun 30, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 6,082 |
| Jun 29, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -1.97% | 4,964 |
| Jun 26, 2026 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | 2.70% | 10,555 |
| Jun 25, 2026 | 1.49 | 1.49 | 1.43 | 1.48 | 1.48 | 1.37% | 4,654 |
| Jun 24, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -2.01% | 84,423 |
| Jun 23, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.76% | 10,057 |
| Jun 22, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 2,000 |
| Jun 19, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -2.04% | 43,432 |
| Jun 18, 2026 | 1.44 | 1.49 | 1.43 | 1.47 | 1.47 | 2.08% | 24,870 |
| Jun 17, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -3.36% | 115,217 |
| Jun 16, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -1.97% | 12,765 |
| Jun 12, 2026 | 1.45 | 1.52 | 1.44 | 1.52 | 1.52 | 4.83% | 23,486 |
| Jun 11, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 7,898 |
| Jun 10, 2026 | 1.45 | 1.46 | 1.39 | 1.45 | 1.45 | -0.68% | 214,311 |
| Jun 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 643 |
| Jun 8, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -2.01% | 6,960 |
| Jun 5, 2026 | 1.55 | 1.60 | 1.45 | 1.49 | 1.49 | -1.97% | 135,486 |
| Jun 4, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 1,550 |