National Corporation for Tourism and Hotels (ADX:NCTH)
United Arab Emirates
· Delayed Price · Currency is AED 1.860
+0.030 (1.64%)
At close: Dec 5, 2025
ADX:NCTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 730 |
| Oct 9, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.56% | 21,801 |
| Oct 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Oct 7, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -0.52% | 40,516 |
| Oct 6, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Oct 3, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | - | 18,587 |
| Oct 2, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 32,784 |
| Oct 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 15,000 |
| Sep 30, 2025 | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | 0.51% | 19,700 |
| Sep 29, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 15,100 |
| Sep 26, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 15,000 |
| Sep 25, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 24, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 11,988 |
| Sep 23, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 4,750 |
| Sep 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 302 |
| Sep 19, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | - | 9,597 |
| Sep 18, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 26,250 |
| Sep 17, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 10,000 |
| Sep 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 3,500 |
| Sep 15, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | 2.05% | 654 |
| Sep 12, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | - | 7,197 |
| Sep 11, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.52% | 25,682 |
| Sep 10, 2025 | 2.00 | 2.01 | 1.95 | 1.98 | 1.98 | -1.49% | 59,292 |
| Sep 9, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | 4,127 |
| Sep 8, 2025 | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | -2.88% | 70,650 |
| Sep 4, 2025 | 2.05 | 2.10 | 2.00 | 2.08 | 2.08 | 0.97% | 455,105 |
| Sep 3, 2025 | 2.03 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 101,574 |
| Sep 2, 2025 | 2.02 | 2.04 | 1.98 | 2.04 | 2.04 | 0.99% | 97,175 |
| Sep 1, 2025 | 1.97 | 2.05 | 1.97 | 2.02 | 2.02 | 2.54% | 487,756 |
| Aug 29, 2025 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 1.55% | 109,134 |
| Aug 28, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -1.52% | 165,554 |
| Aug 27, 2025 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -2.48% | 44,282 |
| Aug 26, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 40 |
| Aug 25, 2025 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | -0.49% | 168,012 |
| Aug 22, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 20,000 |
| Aug 21, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.49% | 50,157 |
| Aug 20, 2025 | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | 0.99% | 14,525 |
| Aug 19, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.46% | 24,791 |
| Aug 18, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | 10,190 |
| Aug 15, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | 15,000 |
| Aug 14, 2025 | 2.06 | 2.07 | 2.02 | 2.07 | 2.07 | 0.49% | 105,033 |
| Aug 13, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 5,169 |
| Aug 12, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 13,000 |
| Aug 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | 4,369 |
| Aug 8, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 7, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | 10,050 |
| Aug 6, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | 0.98% | 64,262 |
| Aug 5, 2025 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | -0.49% | 78,940 |
| Aug 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 3,127 |
| Aug 1, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -1.44% | 22,423 |
| Jul 31, 2025 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | -0.48% | 9,552 |
| Jul 30, 2025 | 2.06 | 2.10 | 2.04 | 2.09 | 2.09 | 0.97% | 22,568 |
| Jul 29, 2025 | 2.08 | 2.08 | 2.05 | 2.07 | 2.07 | - | 34,786 |
| Jul 28, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.98% | 25,000 |
| Jul 25, 2025 | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -1.91% | 88,959 |
| Jul 24, 2025 | 2.07 | 2.11 | 2.05 | 2.09 | 2.09 | 0.97% | 170,917 |
| Jul 23, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | - | 10,293 |
| Jul 22, 2025 | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | 0.98% | 16,759 |
| Jul 21, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.49% | 24,000 |
| Jul 18, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.48% | 44,957 |
| Jul 17, 2025 | 2.05 | 2.08 | 2.04 | 2.07 | 2.07 | -0.48% | 78,794 |
| Jul 16, 2025 | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | - | 60,216 |
| Jul 15, 2025 | 2.07 | 2.10 | 2.07 | 2.08 | 2.08 | 0.48% | 34,298 |