Ithmaar Holding B.S.C. (DFM:ITHMR)
United Arab Emirates · Delayed Price · Currency is AED 0.2000
+0.0020 (1.01%)
At close: Jun 25, 2026
DFM:ITHMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 4,052,297 |
| Jun 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 18,578,674 |
| Jun 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 3,119,245 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 3,860,890 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 3,122,508 |
| Jun 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.45% | 4,396,619 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 11,407,140 |
| Jun 17, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.77% | 40,818,920 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 6,979,949 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 3,113,560 |
| Jun 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 1,095,827 |
| Jun 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 5,280,813 |
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.14% | 3,407,541 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.58% | 2,032,532 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 1,587,150 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.13% | 744,900 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 2,149,047 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.06% | 8,924,034 |
| Jun 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.55% | 4,687,626 |
| May 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.58% | 2,628,543 |
| May 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.06% | 1,966,427 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,927,092 |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 3,675,775 |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.07% | 2,135,338 |
| May 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.61% | 6,221,789 |
| May 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.52% | 1,076,715 |
| May 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.50% | 3,753,652 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 2,024,104 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 3,973,324 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 3,119,217 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 5,201,714 |
| May 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 7,929,489 |
| May 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.57% | 18,299,330 |
| May 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.51% | 19,018,090 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.53% | 5,368,776 |
| May 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.51% | 7,045,786 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.93% | 5,372,220 |
| Apr 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 6,242,244 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.48% | 6,095,707 |
| Apr 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.50% | 6,567,015 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 21,199,050 |
| 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 |