Ithmaar Holding B.S.C. (DFM:ITHMR)
United Arab Emirates · Delayed Price · Currency is AED 0.2140
-0.0030 (-1.38%)
At close: Aug 29, 2025
Ithmaar Holding B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -0.47% | 36,640,790 |
| Jul 16, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -6.96% | 66,979,940 |
| Jul 15, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 7.48% | 94,704,920 |
| Jul 14, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 12.63% | 75,306,980 |
| Jul 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 10,568,040 |
| Jul 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.59% | 7,863,682 |
| Jul 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.16% | 5,430,806 |
| Jul 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.60% | 3,193,492 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,538,110 |
| Jul 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 834,741 |
| Jul 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 2,884,539 |
| Jul 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 560,591 |
| Jul 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,887,122 |
| Jun 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 10,290,750 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 3,239,100 |
| Jun 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 3,122,663 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 11,863,180 |
| Jun 23, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 6.70% | 30,865,610 |
| Jun 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,235,086 |