Ithmaar Holding B.S.C. (DFM:ITHMR)
United Arab Emirates · Delayed Price · Currency is AED 0.2390
+0.0120 (5.29%)
At close: Feb 23, 2026
Ithmaar Holding B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.69% | 7,994,191 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 2,869,699 |
| Dec 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 5,384,719 |
| Dec 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,378,831 |
| 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 |