Ithmaar Holding B.S.C. (DFM:ITHMR)
United Arab Emirates · Delayed Price · Currency is AED 0.2070
-0.0010 (-0.48%)
At close: Sep 26, 2025
Ithmaar Holding B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 2,492,842 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 6,257,944 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 3,337,701 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 1,822,000 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,954,851 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 2,077,885 |
| Aug 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 2,307,284 |
| Aug 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.43% | 3,252,576 |
| Aug 1, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 3,744,129 |
| Jul 31, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.31% | 4,629,878 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 2,607,750 |
| Jul 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 6,179,075 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 12,703,380 |
| Jul 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 5,124,039 |
| Jul 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.37% | 10,548,350 |
| Jul 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 8,886,385 |
| Jul 22, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.77% | 13,203,280 |
| Jul 21, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -1.40% | 22,579,310 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.94% | 13,037,220 |