National Corporation for Tourism and Hotels (ADX:NCTH)
United Arab Emirates · Delayed Price · Currency is AED 1.780
-0.050 (-2.73%)
At close: May 1, 2026
ADX:NCTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.73% | 107,350 |
| Apr 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 3,849 |
| Apr 29, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 16,475 |
| Apr 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 50 |
| Apr 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 30 |
| Apr 24, 2026 | 1.86 | 1.86 | 1.80 | 1.85 | 1.85 | -2.12% | 30,780 |
| Apr 23, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 3.85% | 70,291 |
| Apr 22, 2026 | 1.80 | 1.92 | 1.75 | 1.82 | 1.82 | 1.11% | 41,152 |
| Apr 21, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 16,029 |
| Apr 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 7,025 |
| Apr 17, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | - | 3,510 |
| Apr 16, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.70% | 6,982 |
| Apr 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 15,546 |
| Apr 14, 2026 | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | 1.74% | 60,332 |
| Apr 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 2,857 |
| Apr 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | 55 |
| Apr 9, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 39,111 |
| Apr 8, 2026 | 1.70 | 1.80 | 1.65 | 1.70 | 1.70 | - | 83,055 |
| Apr 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 6, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 129,954 |
| Apr 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Apr 2, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -0.57% | 16,000 |
| Apr 1, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 2,752 |
| Mar 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 8,161 |
| Mar 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 27, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 15,261 |
| Mar 26, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 9,838 |
| Mar 25, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 2.41% | 14,705 |
| Mar 24, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | 2.47% | 20,080 |
| Mar 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 18, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | 7,500 |
| Mar 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | 5,000 |
| Mar 16, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | - | 25,137 |
| Mar 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 500 |
| Mar 12, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 43,869 |
| Mar 11, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.23% | 21,000 |
| Mar 10, 2026 | 1.57 | 1.63 | 1.56 | 1.63 | 1.63 | 4.49% | 43,763 |
| Mar 9, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | 132,247 |
| Mar 6, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 86,049 |
| Mar 5, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 1.23% | 33,271 |
| Mar 4, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -4.68% | 119,804 |
| 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 |