Skip to main content
Ghitha Holding P.J.S.C (ADX:GHITHA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
15.20
-0.80 (-5.00%)
At close: Mar 9, 2026

Ghitha Holding P.J.S.C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.3215.3215.2015.2015.20-5.00%8,400
Mar 6, 202616.1016.1015.3216.0016.00-0.74%18,077
Mar 5, 202615.3216.1215.3216.1216.12-16,257
Mar 4, 202616.1216.1216.1216.1216.12-4.95%934
Feb 27, 202616.6616.9616.3016.9616.960.59%18,940
Feb 26, 202616.6416.8816.6016.8616.86-0.24%36,453
Feb 25, 202616.7816.9616.7016.9016.90-0.47%24,858
Feb 24, 202616.9616.9816.7816.9816.980.12%7,711
Feb 23, 202616.9016.9816.7816.9616.96-0.24%1,951
Feb 20, 202616.9417.0016.7617.0017.000.35%2,070
Feb 19, 202616.7217.0016.7216.9416.94-0.35%8,896
Feb 18, 202616.6817.0616.6817.0017.00-0.47%6,791
Feb 17, 202616.7817.1816.6417.0817.080.95%13,054
Feb 16, 202616.7816.9416.7816.9216.92-5,606
Feb 13, 202616.7616.9416.7616.9216.92-0.35%4,628
Feb 12, 202616.9616.9816.7016.9816.980.12%2,327
Feb 11, 202617.1417.1416.6016.9616.96-1.05%7,780
Feb 10, 202616.6817.1816.6217.1417.141.06%22,380
Feb 9, 202616.7217.0016.7016.9616.961.56%4,784
Feb 6, 202617.0017.1416.6816.7016.70-1.18%9,729
Feb 5, 202616.7017.1416.6416.9016.90-0.47%22,438
Feb 4, 202616.9817.0616.5416.9816.98-10,375
Feb 3, 202616.8017.0016.5216.9816.980.95%10,088
Feb 2, 202616.6216.9016.5216.8216.82-0.24%5,848
Jan 30, 202616.8217.2016.5416.8616.860.24%10,035
Jan 29, 202616.8817.8016.5416.8216.82-0.47%38,457
Jan 28, 202616.5616.9016.5416.9016.900.36%2,907
Jan 27, 202616.8816.8816.5816.8416.84-8,048
Jan 26, 202616.7016.9016.5416.8416.84-0.47%7,856
Jan 23, 202616.6216.9416.5816.9216.920.12%6,640
Jan 22, 202616.8017.0816.5816.9016.900.48%22,331
Jan 21, 202616.8616.8616.5016.8216.82-0.24%9,837
Jan 20, 202616.9816.9816.5016.8616.86-0.82%1,460
Jan 19, 202616.6017.1016.6017.0017.00-7,251
Jan 16, 202616.6017.0016.5217.0017.003.03%19,612
Jan 15, 202617.1817.1816.5016.5016.50-2.02%15,749
Jan 14, 202616.8017.3816.8016.8416.84-1.52%25,495
Jan 13, 202617.0017.1816.7417.1017.10-0.58%8,096
Jan 12, 202617.0017.3816.9817.2017.201.65%2,119
Jan 9, 202617.1417.3216.7016.9216.92-1.28%25,047
Jan 8, 202617.8017.8017.1017.1417.14-3.16%10,641
Jan 7, 202617.4017.7817.2217.7017.701.72%3,486
Jan 6, 202616.9017.5016.9017.4017.400.58%7,056
Jan 5, 202617.3817.3817.0017.3017.300.70%8,277
Jan 2, 202617.1817.6017.1817.1817.18-0.46%8,469
Dec 31, 202517.3018.2217.2617.2617.26-0.12%17,167
Dec 30, 202518.1218.3817.2217.2817.28-4.64%13,644
Dec 29, 202518.1219.2618.1218.1218.12-1.84%31,610
Dec 26, 202518.1218.9617.5018.4618.461.99%86,226
Dec 25, 202517.1618.3817.0418.1018.106.47%54,284
Dec 24, 202516.9017.2016.6017.0017.00-6,401
Dec 23, 202516.3617.0216.3617.0017.002.53%24,352
Dec 22, 202515.6016.7015.6016.5816.586.97%24,038
Dec 19, 202517.1617.1615.5015.5015.50-9.99%39,364
Dec 18, 202517.1017.2417.0017.2217.221.29%21,341
Dec 17, 202516.9017.1816.8017.0017.001.55%5,799
Dec 16, 202516.8217.0416.6216.7416.74-0.48%6,281
Dec 15, 202516.4016.8216.4016.8216.822.56%8,363
Dec 12, 202516.8616.8616.1216.4016.40-2.73%13,378
Dec 11, 202516.8217.0016.7016.8616.86-0.24%22,847
Dec 10, 202516.8217.2016.8016.9016.900.48%7,461
Dec 9, 202516.5817.9016.5416.8216.821.45%59,456
Dec 8, 202515.9016.5815.8416.5816.583.62%17,451
Dec 5, 202515.3016.4015.3016.0016.00-3.85%52,895
Dec 4, 202517.5018.2016.6416.6416.64-9.96%191,153
Dec 3, 202518.9019.0017.0018.4818.48-2.12%212,851
Nov 28, 202519.2019.2018.8818.8818.88-0.63%7,339
Nov 27, 202519.6220.1019.0019.0019.00-9.35%36,586
Nov 26, 202520.4820.9619.0020.9620.965.22%42,731
Nov 25, 202520.6821.1619.9219.9219.92-3.68%23,657
Nov 24, 202520.9021.3019.9020.6820.68-1.34%31,281
Nov 21, 202519.6020.9818.7020.9620.966.94%33,106
Nov 20, 202519.6020.0818.2219.6019.600.51%28,089
Nov 19, 202520.2220.4019.5019.5019.50-6.25%20,342
Nov 18, 202520.9820.9820.1020.8020.80-0.86%5,829
Nov 17, 202519.6620.9819.6620.9820.984.80%25,408
Nov 14, 202520.0020.8619.6020.0220.02-4.67%41,361
Nov 13, 202519.1621.0018.6021.0021.009.72%45,372
Nov 12, 202520.3821.2619.1419.1419.14-9.97%47,046
Nov 11, 202522.2022.2020.4821.2621.26-5.43%22,818
Nov 10, 202522.2022.7022.2022.4822.481.26%1,914
Nov 7, 202523.0023.0022.2022.2022.20-2.63%20,208
Nov 6, 202522.7023.3822.1022.8022.80-2.23%9,663
Nov 5, 202522.4423.4422.4223.3223.32-0.09%941
Nov 4, 202523.5623.8822.0023.3423.34-2.75%8,246
Nov 3, 202523.6024.0023.3224.0024.002.13%16,505
Oct 31, 202523.6224.2223.4023.5023.50-2.97%2,604
Oct 30, 202523.9824.7023.5024.2224.221.34%7,453
Oct 29, 202523.7023.9622.9823.9023.90-0.08%7,694
Oct 28, 202524.1024.1823.6623.9223.92-0.42%8,983
Oct 27, 202524.5824.5824.0224.0224.02-2.28%8,430
Oct 24, 202524.3025.0824.2824.5824.581.24%24,191
Oct 23, 202524.5025.0224.2024.2824.28-3.04%2,449
Oct 22, 202525.1225.1224.2625.0425.040.16%10,306
Oct 21, 202524.9625.7224.8825.0025.000.24%1,175
Oct 20, 202526.1026.1024.8824.9424.94-4.44%2,752
Oct 17, 202526.1226.7224.0226.1026.10-0.15%30,486
Oct 16, 202526.4426.8225.6826.1426.140.54%63,718
Oct 15, 202526.1026.9025.5026.0026.00-0.38%22,561
Oct 14, 202526.0026.7025.0626.1026.100.77%17,283