Ithmaar Holding B.S.C. (DFM:ITHMR)
United Arab Emirates · Delayed Price · Currency is AED 0.2020
+0.0020 (1.00%)
At close: Oct 23, 2025
Ithmaar Holding B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 3,340,491 |
| Oct 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | 1,619,441 |
| Oct 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 5,770,105 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 1,883,231 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,254,740 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 1,480,828 |
| Oct 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 1,282,927 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 4,242,011 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,718,889 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,266,626 |
| Sep 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 3,300,330 |
| Sep 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,861,395 |
| Sep 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 6,220,700 |
| Sep 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 1,411,665 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,156,000 |
| Sep 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | 1,740,086 |
| Sep 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | 5,505,108 |
| Sep 17, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.48% | 20,084,640 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 2,515,105 |
| Sep 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 1,731,746 |
| Sep 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 1,378,271 |
| Sep 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.34% | 3,553,232 |
| Sep 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | 3,302,108 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 982,385 |
| Sep 8, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.96% | 9,934,452 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.42% | 1,439,188 |
| Sep 3, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.94% | 3,148,161 |
| Sep 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 4,292,680 |
| Sep 1, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 5,709,310 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.38% | 4,417,537 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 2,345,228 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,704,853 |
| Aug 26, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.46% | 9,701,643 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 8,277,542 |
| Aug 22, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.83% | 20,426,770 |
| Aug 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 14,191,080 |
| Aug 20, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.60% | 41,853,670 |
| Aug 19, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 8.29% | 65,620,350 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 1,210,478 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 887,705 |
| Aug 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.93% | 1,818,140 |