Ithmaar Holding B.S.C. (DFM:ITHMR)
United Arab Emirates · Delayed Price · Currency is AED 0.2000
-0.0050 (-2.44%)
At close: Apr 24, 2026
DFM:ITHMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 21,199,053 |
| Apr 23, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.91% | 9,935,740 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.24% | 24,724,850 |
| Apr 21, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 5.88% | 52,191,520 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.86% | 8,068,421 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 11,038,150 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 4.48% | 14,516,010 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.55% | 7,632,497 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 4,369,455 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.97% | 3,991,348 |
| Apr 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 9,222,915 |
| Apr 9, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 2.00% | 27,064,790 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 11.73% | 13,805,650 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 659,268 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 707,200 |
| Apr 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 4,007,219 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.72% | 7,339,679 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 3,914,442 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.59% | 5,031,637 |
| Mar 30, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 3,994,129 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 2,752,556 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.07% | 4,494,703 |
| Mar 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.21% | 4,072,761 |
| Mar 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.58% | 2,321,821 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.04% | 4,074,506 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.05% | 3,643,566 |
| Mar 17, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | - | 10,171,020 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.55% | 4,820,251 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.07% | 10,511,540 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.53% | 2,265,156 |
| Mar 11, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -3.45% | 17,961,270 |
| Mar 10, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 9.14% | 22,090,670 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.62% | 3,469,218 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 10,046,360 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 12,585,400 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.87% | 946,100 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 3,422,000 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 3,249,877 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,202,328 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 2,578,640 |
| 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% | 7,174,935 |
| 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 |