Ithmaar Holding B.S.C. (DFM:ITHMR)
United Arab Emirates · Delayed Price · Currency is AED 0.1970
+0.0040 (2.07%)
At close: Mar 13, 2026
Ithmaar Holding B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.07% | 10,511,540 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.53% | 2,265,156 |
| Mar 11, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -3.45% | 17,582,090 |
| Mar 10, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 9.14% | 22,090,677 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.62% | 3,469,218 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 10,046,360 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 12,585,408 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.87% | 946,100 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 3,422,000 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 3,249,877 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,202,328 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 2,578,640 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.29% | 4,230,683 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.30% | 2,087,706 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.77% | 7,133,004 |
| Feb 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 1,264,866 |
| Feb 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.84% | 8,910,804 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.64% | 9,552,991 |
| Feb 13, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.23% | 18,155,140 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.21% | 5,838,086 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 2,664,494 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 5,110,761 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.63% | 12,254,450 |
| Feb 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 11,546,680 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 7,973,156 |
| Feb 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 5,009,668 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 8,192,656 |
| Feb 2, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.66% | 11,898,060 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 3,272,398 |
| Jan 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.45% | 5,894,173 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.41% | 3,390,830 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 3,260,797 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.61% | 9,033,397 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | 7,182,541 |
| Jan 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 20,306,340 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 7,304,312 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.73% | 10,430,510 |
| Jan 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.81% | 24,960,680 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 3,878,008 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 17,140,850 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.25% | 19,686,060 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.40% | 17,793,190 |
| Jan 12, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 39,026,340 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 3,137,685 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 3,596,262 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 4,323,649 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.17% | 3,658,881 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 7,003,283 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 1,480,747 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.98% | 6,132,620 |