Ghitha Holding P.J.S.C (ADX:GHITHA)
United Arab Emirates
· Delayed Price · Currency is AED 16.00
-0.64 (-3.85%)
At close: Dec 5, 2025
Ghitha Holding P.J.S.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.30 | 16.40 | 15.30 | 16.18 | 16.18 | -2.76% | 47,877 |
| Dec 4, 2025 | 17.50 | 18.20 | 16.64 | 16.64 | 16.64 | -9.96% | 191,153 |
| Dec 3, 2025 | 18.90 | 19.00 | 17.00 | 18.48 | 18.48 | -2.12% | 212,851 |
| Nov 28, 2025 | 19.20 | 19.20 | 18.88 | 18.88 | 18.88 | -0.63% | 7,339 |
| Nov 27, 2025 | 19.62 | 20.10 | 19.00 | 19.00 | 19.00 | -9.35% | 36,586 |
| Nov 26, 2025 | 20.48 | 20.96 | 19.00 | 20.96 | 20.96 | 5.22% | 42,731 |
| Nov 25, 2025 | 20.68 | 21.16 | 19.92 | 19.92 | 19.92 | -3.68% | 23,657 |
| Nov 24, 2025 | 20.90 | 21.30 | 19.90 | 20.68 | 20.68 | -1.34% | 31,281 |
| Nov 21, 2025 | 19.60 | 20.98 | 18.70 | 20.96 | 20.96 | 6.94% | 33,106 |
| Nov 20, 2025 | 19.60 | 20.08 | 18.22 | 19.60 | 19.60 | 0.51% | 28,089 |
| Nov 19, 2025 | 20.22 | 20.40 | 19.50 | 19.50 | 19.50 | -6.25% | 20,342 |
| Nov 18, 2025 | 20.98 | 20.98 | 20.10 | 20.80 | 20.80 | -0.86% | 5,829 |
| Nov 17, 2025 | 19.66 | 20.98 | 19.66 | 20.98 | 20.98 | 4.80% | 25,408 |
| Nov 14, 2025 | 20.00 | 20.86 | 19.60 | 20.02 | 20.02 | -4.67% | 41,361 |
| Nov 13, 2025 | 19.16 | 21.00 | 18.60 | 21.00 | 21.00 | 9.72% | 45,372 |
| Nov 12, 2025 | 20.38 | 21.26 | 19.14 | 19.14 | 19.14 | -9.97% | 47,046 |
| Nov 11, 2025 | 22.20 | 22.20 | 20.48 | 21.26 | 21.26 | -5.43% | 22,818 |
| Nov 10, 2025 | 22.20 | 22.70 | 22.20 | 22.48 | 22.48 | 1.26% | 1,914 |
| Nov 7, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -2.63% | 20,208 |
| Nov 6, 2025 | 22.70 | 23.38 | 22.10 | 22.80 | 22.80 | -2.23% | 9,663 |
| Nov 5, 2025 | 22.44 | 23.44 | 22.42 | 23.32 | 23.32 | -0.09% | 941 |
| Nov 4, 2025 | 23.56 | 23.88 | 22.00 | 23.34 | 23.34 | -2.75% | 8,246 |
| Nov 3, 2025 | 23.60 | 24.00 | 23.32 | 24.00 | 24.00 | 2.13% | 16,505 |
| Oct 31, 2025 | 23.62 | 24.22 | 23.40 | 23.50 | 23.50 | -2.97% | 2,604 |
| Oct 30, 2025 | 23.98 | 24.70 | 23.50 | 24.22 | 24.22 | 1.34% | 7,453 |
| Oct 29, 2025 | 23.70 | 23.96 | 22.98 | 23.90 | 23.90 | -0.08% | 7,694 |
| Oct 28, 2025 | 24.10 | 24.18 | 23.66 | 23.92 | 23.92 | -0.42% | 8,983 |
| Oct 27, 2025 | 24.58 | 24.58 | 24.02 | 24.02 | 24.02 | -2.28% | 8,430 |
| Oct 24, 2025 | 24.30 | 25.08 | 24.28 | 24.58 | 24.58 | 1.24% | 24,191 |
| Oct 23, 2025 | 24.50 | 25.02 | 24.20 | 24.28 | 24.28 | -3.04% | 2,449 |
| Oct 22, 2025 | 25.12 | 25.12 | 24.26 | 25.04 | 25.04 | 0.16% | 10,306 |
| Oct 21, 2025 | 24.96 | 25.72 | 24.88 | 25.00 | 25.00 | 0.24% | 1,175 |
| Oct 20, 2025 | 26.10 | 26.10 | 24.88 | 24.94 | 24.94 | -4.44% | 2,752 |
| Oct 17, 2025 | 26.12 | 26.72 | 24.02 | 26.10 | 26.10 | -0.15% | 30,486 |
| Oct 16, 2025 | 26.44 | 26.82 | 25.68 | 26.14 | 26.14 | 0.54% | 63,718 |
| Oct 15, 2025 | 26.10 | 26.90 | 25.50 | 26.00 | 26.00 | -0.38% | 22,561 |
| Oct 14, 2025 | 26.00 | 26.70 | 25.06 | 26.10 | 26.10 | 0.77% | 17,283 |
| Oct 13, 2025 | 25.96 | 26.08 | 24.80 | 25.90 | 25.90 | -0.23% | 3,229 |
| Oct 10, 2025 | 26.18 | 26.38 | 25.10 | 25.96 | 25.96 | -0.46% | 5,528 |
| Oct 9, 2025 | 25.82 | 26.80 | 24.52 | 26.08 | 26.08 | -0.84% | 8,178 |
| Oct 8, 2025 | 26.88 | 26.88 | 25.82 | 26.30 | 26.30 | -0.60% | 3,156 |
| Oct 7, 2025 | 26.30 | 27.14 | 26.30 | 26.46 | 26.46 | 1.15% | 8,275 |
| Oct 6, 2025 | 26.48 | 26.48 | 26.16 | 26.16 | 26.16 | - | 1,976 |
| Oct 3, 2025 | 26.88 | 26.88 | 25.74 | 26.16 | 26.16 | -1.28% | 9,408 |
| Oct 2, 2025 | 26.44 | 26.50 | 26.08 | 26.50 | 26.50 | 0.15% | 2,577 |
| Oct 1, 2025 | 26.90 | 26.90 | 26.00 | 26.46 | 26.46 | -1.49% | 9,805 |
| Sep 30, 2025 | 27.10 | 27.10 | 26.08 | 26.86 | 26.86 | -1.47% | 1,335 |
| Sep 29, 2025 | 27.44 | 27.44 | 25.20 | 27.26 | 27.26 | -0.07% | 23,365 |
| Sep 26, 2025 | 27.48 | 27.48 | 27.02 | 27.28 | 27.28 | -0.73% | 4,578 |
| Sep 25, 2025 | 27.60 | 28.18 | 27.40 | 27.48 | 27.48 | 1.25% | 16,938 |
| Sep 24, 2025 | 27.24 | 28.42 | 27.12 | 27.14 | 27.14 | -0.22% | 31,004 |
| Sep 23, 2025 | 26.08 | 27.24 | 25.82 | 27.20 | 27.20 | 4.29% | 21,218 |
| Sep 22, 2025 | 26.46 | 26.48 | 25.66 | 26.08 | 26.08 | -1.51% | 6,851 |
| Sep 19, 2025 | 25.70 | 26.48 | 25.32 | 26.48 | 26.48 | 2.64% | 34,370 |
| Sep 18, 2025 | 26.40 | 26.40 | 25.78 | 25.80 | 25.80 | -2.27% | 3,731 |
| Sep 17, 2025 | 25.96 | 26.40 | 25.96 | 26.40 | 26.40 | 0.76% | 1,188 |
| Sep 16, 2025 | 26.40 | 26.40 | 25.88 | 26.20 | 26.20 | 0.77% | 1,930 |
| Sep 15, 2025 | 26.30 | 26.38 | 25.82 | 26.00 | 26.00 | -1.14% | 4,984 |
| Sep 12, 2025 | 26.84 | 26.84 | 25.74 | 26.30 | 26.30 | -2.01% | 18,359 |
| Sep 11, 2025 | 26.54 | 26.92 | 26.02 | 26.84 | 26.84 | -0.74% | 1,802 |
| Sep 10, 2025 | 27.18 | 27.20 | 26.54 | 27.04 | 27.04 | 0.30% | 503 |
| Sep 9, 2025 | 26.58 | 27.20 | 26.58 | 26.96 | 26.96 | -1.03% | 1,736 |
| Sep 8, 2025 | 27.38 | 27.38 | 26.58 | 27.24 | 27.24 | 0.52% | 350 |
| Sep 4, 2025 | 27.14 | 27.14 | 26.80 | 27.10 | 27.10 | -0.15% | 2,918 |
| Sep 3, 2025 | 27.48 | 27.48 | 26.62 | 27.14 | 27.14 | 2.26% | 20,006 |
| Sep 2, 2025 | 27.50 | 27.50 | 26.40 | 26.54 | 26.54 | -3.49% | 20,512 |
| Sep 1, 2025 | 27.68 | 28.20 | 26.60 | 27.50 | 27.50 | 0.73% | 14,122 |
| Aug 29, 2025 | 27.80 | 28.08 | 26.80 | 27.30 | 27.30 | -1.80% | 12,316 |
| Aug 28, 2025 | 27.50 | 27.90 | 27.34 | 27.80 | 27.80 | 1.09% | 6,131 |
| Aug 27, 2025 | 28.00 | 28.30 | 27.50 | 27.50 | 27.50 | -2.83% | 14,247 |
| Aug 26, 2025 | 28.86 | 28.86 | 27.62 | 28.30 | 28.30 | 0.35% | 2,979 |
| Aug 25, 2025 | 29.70 | 29.70 | 28.00 | 28.20 | 28.20 | -4.02% | 22,909 |
| Aug 22, 2025 | 29.84 | 30.00 | 28.64 | 29.38 | 29.38 | -1.61% | 91,468 |
| Aug 21, 2025 | 29.00 | 29.90 | 28.00 | 29.86 | 29.86 | 2.97% | 95,014 |
| Aug 20, 2025 | 27.48 | 29.72 | 26.90 | 29.00 | 29.00 | 5.84% | 58,012 |
| Aug 19, 2025 | 27.56 | 27.56 | 26.54 | 27.40 | 27.40 | -0.58% | 35,024 |
| Aug 18, 2025 | 27.20 | 27.58 | 27.20 | 27.56 | 27.56 | -0.86% | 3,113 |
| Aug 15, 2025 | 27.72 | 28.10 | 26.94 | 27.80 | 27.80 | 0.29% | 17,255 |
| Aug 14, 2025 | 28.04 | 28.08 | 27.38 | 27.72 | 27.72 | -0.72% | 12,661 |
| Aug 13, 2025 | 26.72 | 28.20 | 26.30 | 27.92 | 27.92 | 6.08% | 55,574 |
| Aug 12, 2025 | 26.86 | 27.14 | 26.30 | 26.32 | 26.32 | -2.01% | 9,318 |
| Aug 11, 2025 | 27.44 | 28.18 | 26.50 | 26.86 | 26.86 | -4.75% | 36,174 |
| Aug 8, 2025 | 28.70 | 31.00 | 28.00 | 28.20 | 28.20 | 0.71% | 96,555 |
| Aug 7, 2025 | 24.44 | 28.00 | 24.44 | 28.00 | 28.00 | 14.66% | 193,984 |
| Aug 6, 2025 | 24.60 | 24.90 | 24.26 | 24.42 | 24.42 | -0.73% | 11,587 |
| Aug 5, 2025 | 24.74 | 25.00 | 24.50 | 24.60 | 24.60 | -1.20% | 12,341 |
| Aug 4, 2025 | 25.74 | 25.74 | 24.72 | 24.90 | 24.90 | -3.11% | 7,540 |
| Aug 1, 2025 | 24.70 | 25.70 | 24.40 | 25.70 | 25.70 | 2.07% | 24,220 |
| Jul 31, 2025 | 25.10 | 25.18 | 24.76 | 25.18 | 25.18 | 0.16% | 11,310 |
| Jul 30, 2025 | 24.94 | 25.48 | 24.94 | 25.14 | 25.14 | -1.41% | 3,808 |
| Jul 29, 2025 | 25.76 | 25.76 | 24.80 | 25.50 | 25.50 | 1.76% | 12,275 |
| Jul 28, 2025 | 25.20 | 25.76 | 25.00 | 25.06 | 25.06 | -1.26% | 5,843 |
| Jul 25, 2025 | 25.60 | 26.16 | 25.22 | 25.38 | 25.38 | -0.94% | 23,469 |
| Jul 24, 2025 | 25.82 | 26.38 | 25.42 | 25.62 | 25.62 | -1.46% | 11,202 |
| Jul 23, 2025 | 26.96 | 26.96 | 25.92 | 26.00 | 26.00 | -3.56% | 16,034 |
| Jul 22, 2025 | 27.18 | 27.24 | 26.50 | 26.96 | 26.96 | -0.59% | 4,606 |
| Jul 21, 2025 | 27.00 | 27.24 | 26.14 | 27.12 | 27.12 | 0.44% | 5,278 |
| Jul 18, 2025 | 27.46 | 27.80 | 27.00 | 27.00 | 27.00 | -1.75% | 18,762 |
| Jul 17, 2025 | 26.30 | 27.70 | 26.00 | 27.48 | 27.48 | 4.97% | 24,947 |
| Jul 16, 2025 | 25.76 | 26.94 | 25.30 | 26.18 | 26.18 | 1.63% | 12,994 |