National Corporation for Tourism and Hotels (ADX:NCTH)
United Arab Emirates · Delayed Price · Currency is AED 1.520
+0.070 (4.83%)
At close: Jun 12, 2026
ADX:NCTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 300 |
| 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 |
| Jun 3, 2026 | 1.58 | 1.59 | 1.52 | 1.54 | 1.54 | -3.75% | 41,021 |
| Jun 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 3,026 |
| Jun 1, 2026 | 1.62 | 1.62 | 1.56 | 1.62 | 1.62 | - | 33,296 |
| May 25, 2026 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -1.22% | 24,477 |
| May 22, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 3,032 |
| May 21, 2026 | 1.62 | 1.65 | 1.58 | 1.64 | 1.64 | 0.61% | 8,447 |
| May 20, 2026 | 1.71 | 1.71 | 1.62 | 1.63 | 1.63 | -4.12% | 100,833 |
| May 19, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 24,821 |
| May 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 500 |
| May 15, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 8,002 |
| May 14, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 5,307 |
| May 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 5,662 |
| May 12, 2026 | 1.75 | 1.78 | 1.68 | 1.68 | 1.68 | -4.55% | 244,057 |
| May 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 1,000 |
| May 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.21% | - |
| May 7, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.74 | -0.56% | 3,246 |
| May 6, 2026 | 1.73 | 1.77 | 1.67 | 1.77 | 1.75 | 1.72% | 30,273 |
| May 5, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.72 | -1.69% | 9,266 |
| May 4, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.75 | -0.56% | 15,007 |
| May 1, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.76 | -2.73% | 107,350 |
| Apr 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | -0.54% | 3,849 |
| Apr 29, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.82 | 0.55% | 16,475 |
| Apr 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | - | 50 |
| Apr 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | -1.08% | 30 |
| Apr 24, 2026 | 1.86 | 1.86 | 1.80 | 1.85 | 1.83 | -2.12% | 30,780 |
| Apr 23, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.87 | 3.85% | 70,291 |
| Apr 22, 2026 | 1.80 | 1.92 | 1.75 | 1.82 | 1.80 | 1.11% | 41,152 |
| Apr 21, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.78 | 1.12% | 16,029 |
| Apr 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -0.56% | 7,025 |
| Apr 17, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.77 | - | 3,510 |
| Apr 16, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.77 | 1.70% | 6,982 |
| Apr 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | 0.57% | 15,546 |
| Apr 14, 2026 | 1.71 | 1.77 | 1.71 | 1.75 | 1.73 | 1.74% | 60,332 |
| Apr 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | - | 2,857 |
| Apr 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | 0.58% | 55 |
| Apr 9, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.69 | 0.59% | 39,111 |
| Apr 8, 2026 | 1.70 | 1.80 | 1.65 | 1.70 | 1.68 | - | 83,055 |
| Apr 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | - | - |
| Apr 6, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.68 | -2.30% | 129,954 |
| Apr 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | - | - |
| Apr 2, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.72 | -0.57% | 16,000 |
| Apr 1, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.73 | 2.94% | 2,777 |
| Mar 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | 0.59% | 8,161 |