Skip to main content
logo
Ithmaar Holding B.S.C. (DFM:ITHMR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.1860
+0.0010 (0.54%)
At close: Aug 26, 2026

DFM:ITHMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20260.190.190.190.190.190.54%680,239
Aug 25, 20260.190.190.190.190.190.54%2,251,707
Aug 24, 20260.180.190.180.180.181.66%7,699,535
Aug 21, 20260.180.180.180.180.180.56%763,522
Aug 20, 20260.180.180.180.180.18-3,102,904
Aug 19, 20260.180.180.180.180.18-1,140,786
Aug 18, 20260.180.180.180.180.18-0.55%512,947
Aug 17, 20260.180.180.180.180.180.56%442,193
Aug 14, 20260.180.190.180.180.18-1.64%3,492,111
Aug 13, 20260.180.180.180.180.18-1,575,517
Aug 12, 20260.180.180.180.180.18-0.54%1,569,671
Aug 11, 20260.180.190.180.180.18-551,100
Aug 10, 20260.190.190.180.180.18-2,059,146
Aug 7, 20260.190.190.180.180.18-0.54%1,197,951
Aug 6, 20260.190.190.180.190.19-1.60%972,512
Aug 5, 20260.190.190.190.190.190.53%2,551,087
Aug 4, 20260.180.190.180.190.192.19%5,460,125
Aug 3, 20260.180.190.180.180.180.55%1,749,776
Jul 31, 20260.180.180.180.180.18-1.62%321,853
Jul 30, 20260.180.190.180.190.192.21%1,178,655
Jul 29, 20260.180.180.180.180.18-1.63%867,409
Jul 28, 20260.190.190.180.180.18-0.54%2,860,533
Jul 27, 20260.180.190.180.190.192.78%4,466,103
Jul 24, 20260.190.190.180.180.18-3.74%10,239,105
Jul 23, 20260.190.190.190.190.19-500,710
Jul 22, 20260.190.190.190.190.19-1.06%766,003
Jul 21, 20260.190.190.190.190.19-0.53%1,400,911
Jul 20, 20260.190.190.190.190.19-1,479,340
Jul 17, 20260.190.190.190.190.19-0.52%1,775,695
Jul 16, 20260.190.190.190.190.19-431,785
Jul 15, 20260.190.190.190.190.19-0.52%509,816
Jul 14, 20260.190.190.190.190.19-1.54%3,193,658
Jul 13, 20260.190.200.190.200.20-0.51%510,722
Jul 10, 20260.200.200.190.200.200.51%1,462,155
Jul 9, 20260.190.200.190.200.200.52%465,963
Jul 8, 20260.200.200.190.190.19-3.00%5,203,413
Jul 7, 20260.200.200.200.200.201.52%3,544,566
Jul 6, 20260.200.200.190.200.20-0.51%8,848,435
Jul 3, 20260.200.200.200.200.20-635,291
Jul 2, 20260.200.200.200.200.201.02%1,264,718
Jul 1, 20260.200.200.200.200.20-0.51%1,146,000
Jun 30, 20260.200.200.190.200.20-0.51%2,129,403
Jun 29, 20260.200.200.200.200.20-2,296,324
Jun 26, 20260.200.200.200.200.20-1.00%4,689,797
Jun 25, 20260.200.210.200.200.201.01%18,578,674
Jun 24, 20260.200.200.190.200.200.51%3,119,245
Jun 23, 20260.200.200.200.200.20-1.50%3,860,890
Jun 22, 20260.200.200.200.200.200.50%3,122,508
Jun 19, 20260.200.210.200.200.20-2.45%4,396,619
Jun 18, 20260.210.210.200.200.20-0.49%11,407,140