Ithmaar Holding B.S.C. (DFM:ITHMR)
United Arab Emirates · Delayed Price · Currency is AED 0.2620
+0.0010 (0.38%)
At close: Dec 24, 2025
Ithmaar Holding B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | 11,783,680 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.88% | 12,100,390 |
| Dec 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.91% | 11,743,360 |
| Dec 19, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.03% | 18,467,900 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 6,678,980 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -2.58% | 10,683,560 |
| Dec 16, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 4.63% | 33,186,130 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -2.26% | 7,857,230 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.93% | 4,447,757 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.09% | 4,498,966 |
| Dec 10, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.72% | 15,640,090 |
| Dec 9, 2025 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | 2.96% | 81,724,750 |
| Dec 8, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 14.89% | 39,341,230 |
| Dec 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 8,423,130 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.98% | 16,060,780 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 8,742,194 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.02% | 14,170,890 |
| Nov 27, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 21,300,290 |
| Nov 26, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 4.25% | 70,822,300 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.15% | 11,250,050 |
| Nov 24, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 0.77% | 16,598,840 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -9.72% | 58,164,000 |
| Nov 20, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -10.00% | 70,582,530 |
| Nov 19, 2025 | 0.38 | 0.38 | 0.32 | 0.32 | 0.32 | -9.86% | 212,579,300 |
| Nov 18, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 14.89% | 170,193,700 |
| Nov 17, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 11.15% | 123,542,500 |
| Nov 14, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 9.02% | 146,629,800 |
| Nov 13, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.39% | 97,881,410 |
| Nov 12, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.67% | 60,145,470 |
| Nov 11, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 8.70% | 89,162,820 |
| Nov 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.08% | 13,701,450 |
| Nov 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 3,276,746 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 4,961,351 |
| Nov 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.93% | 32,341,160 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 17,591,780 |
| Nov 3, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 6.06% | 45,292,280 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.54% | 272,358 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.01% | 1,032,353 |
| Oct 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 798,096 |
| Oct 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,475,080 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.99% | 1,352,356 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 478,845 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 774,315 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 2,723,960 |
| Oct 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.39% | 8,165,620 |
| Oct 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.99% | 2,946,682 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.87% | 8,688,172 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.88% | 3,435,067 |
| Oct 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.43% | 3,613,958 |
| Oct 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 7,219,298 |