National Corporation for Tourism and Hotels (ADX:NCTH)
United Arab Emirates
· Delayed Price · Currency is AED 1.620
-0.030 (-1.82%)
At close: Mar 6, 2026
ADX:NCTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 86,049 |
| Mar 5, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 1.23% | 33,271 |
| Mar 4, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -4.68% | 119,804 |
| Feb 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 5,000 |
| Feb 26, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 26,600 |
| Feb 25, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 6,086 |
| Feb 24, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 63,822 |
| Feb 23, 2026 | 1.73 | 1.78 | 1.70 | 1.75 | 1.75 | 1.16% | 73,339 |
| Feb 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Feb 19, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -4.42% | 211,234 |
| Feb 18, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | 0.56% | 69,051 |
| Feb 17, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 81,218 |
| Feb 16, 2026 | 1.85 | 1.89 | 1.83 | 1.83 | 1.83 | -1.08% | 163,263 |
| Feb 13, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | 52,688 |
| Feb 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 37,587 |
| Feb 11, 2026 | 1.86 | 1.97 | 1.84 | 1.87 | 1.87 | 1.08% | 388,616 |
| Feb 10, 2026 | 1.73 | 1.85 | 1.72 | 1.85 | 1.85 | 6.32% | 93,530 |
| Feb 9, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 3.57% | 23,452 |
| Feb 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 5,000 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | - | 26,700 |
| Feb 4, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | 5,600 |
| Feb 3, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | 0.60% | 15,721 |
| Feb 2, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 42,470 |
| Jan 30, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.37% | 10,643 |
| Jan 29, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 5,575 |
| Jan 28, 2026 | 1.73 | 1.76 | 1.64 | 1.74 | 1.74 | - | 282,687 |
| Jan 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jan 26, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | - | 3,500 |
| Jan 23, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.14% | 11,794 |
| Jan 22, 2026 | 1.77 | 1.77 | 1.66 | 1.76 | 1.76 | - | 79,833 |
| Jan 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jan 20, 2026 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 30,451 |
| Jan 19, 2026 | 1.75 | 1.75 | 1.69 | 1.75 | 1.75 | - | 25,289 |
| Jan 16, 2026 | 1.77 | 1.77 | 1.64 | 1.75 | 1.75 | -1.69% | 148,789 |
| Jan 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 14, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 12,954 |
| Jan 13, 2026 | 1.79 | 1.84 | 1.77 | 1.80 | 1.80 | - | 50,844 |
| Jan 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 16,244 |
| Jan 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 1,135 |
| Jan 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 15,000 |
| Jan 7, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 19,039 |
| Jan 6, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -1.60% | 54,154 |
| Jan 5, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 32,131 |
| Jan 2, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 6,885 |
| Dec 31, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 3.83% | 94,464 |
| Dec 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 26, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 25, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 5,365 |
| Dec 24, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | - | 66,262 |
| Dec 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Dec 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 86,886 |
| Dec 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 2,147 |
| Dec 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 16, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.61% | 15,150 |
| Dec 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 22,000 |
| Dec 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 1,012 |
| Dec 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 247 |
| Dec 10, 2025 | 1.83 | 1.89 | 1.81 | 1.88 | 1.88 | 2.17% | 69,000 |
| Dec 9, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.66% | 55,000 |
| Dec 8, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -2.69% | 26,359 |
| Dec 5, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.64% | 16,400 |
| Dec 4, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 830 |
| Dec 3, 2025 | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | -0.54% | 20,211 |
| Nov 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 15,000 |
| Nov 27, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.64% | 16,100 |
| Nov 26, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 12,813 |
| Nov 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Nov 24, 2025 | 1.81 | 1.86 | 1.81 | 1.84 | 1.84 | 1.66% | 48,800 |
| Nov 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Nov 20, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Nov 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 5,653 |
| Nov 18, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 0.55% | 207,330 |
| Nov 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 1,500 |
| Nov 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Nov 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Nov 12, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | 1.68% | 20,000 |
| Nov 11, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 74 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,755 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 1,200 |
| Nov 5, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.65% | 131,881 |
| Nov 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 15,274 |
| Nov 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 17,200 |
| Oct 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 15,000 |
| Oct 30, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 43,275 |
| Oct 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 1,516 |
| Oct 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 4,197 |
| Oct 24, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 24,353 |
| Oct 23, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 24,314 |
| Oct 22, 2025 | 1.94 | 1.94 | 1.76 | 1.83 | 1.83 | -6.15% | 552,574 |
| Oct 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 15,000 |
| Oct 20, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 15,000 |
| Oct 16, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 16,921 |
| Oct 15, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 95,712 |
| Oct 14, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.60% | 53,022 |
| Oct 13, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 18,050 |