Skip to main content
Ithmaar Holding B.S.C. (DFM:ITHMR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.235
-0.005 (-2.08%)
At close: Dec 5, 2025

Ithmaar Holding B.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.230.240.230.240.24-2.08%8,423,130
Dec 4, 20250.260.260.240.240.24-6.98%16,060,780
Dec 3, 20250.260.260.250.260.260.39%8,742,194
Nov 28, 20250.270.270.250.260.26-3.02%14,170,890
Nov 27, 20250.270.280.270.270.27-1.85%21,300,290
Nov 26, 20250.260.290.260.270.274.25%70,822,300
Nov 25, 20250.270.270.260.260.26-1.15%11,250,050
Nov 24, 20250.260.280.250.260.260.77%16,598,840
Nov 21, 20250.280.280.260.260.26-9.72%58,164,000
Nov 20, 20250.300.310.290.290.29-10.00%70,582,530
Nov 19, 20250.380.380.320.320.32-9.86%212,579,300
Nov 18, 20250.310.360.310.360.3614.89%170,193,700
Nov 17, 20250.290.310.290.310.3111.15%123,542,500
Nov 14, 20250.260.290.260.280.289.02%146,629,800
Nov 13, 20250.230.260.230.260.2610.39%97,881,410
Nov 12, 20250.230.240.230.230.232.67%60,145,470
Nov 11, 20250.200.230.200.230.238.70%89,162,820
Nov 10, 20250.200.210.200.210.215.08%13,701,450
Nov 7, 20250.200.200.200.200.20-0.51%3,276,746
Nov 6, 20250.200.200.200.200.20-0.50%4,961,351
Nov 5, 20250.210.210.200.200.20-2.93%32,341,160
Nov 4, 20250.220.220.200.210.21-2.38%17,591,780
Nov 3, 20250.200.220.200.210.216.06%45,292,280
Oct 31, 20250.200.200.190.200.201.54%272,358
Oct 30, 20250.200.200.190.200.20-2.01%1,032,353
Oct 28, 20250.200.200.190.200.20-798,096
Oct 27, 20250.200.200.200.200.20-0.50%1,475,080
Oct 24, 20250.200.200.190.200.20-0.99%1,352,356
Oct 23, 20250.200.200.200.200.201.00%478,845
Oct 22, 20250.200.200.190.200.202.56%774,315
Oct 21, 20250.200.200.190.200.20-0.51%2,723,960
Oct 20, 20250.200.200.190.200.20-4.39%8,165,620
Oct 17, 20250.200.210.200.210.210.99%2,946,682
Oct 16, 20250.210.210.200.200.20-2.87%8,688,172
Oct 15, 20250.210.210.210.210.21-1.88%3,435,067
Oct 14, 20250.210.210.210.210.211.43%3,613,958
Oct 13, 20250.210.210.210.210.21-2.33%7,219,298
Oct 10, 20250.210.220.210.220.220.47%3,340,491
Oct 9, 20250.210.210.210.210.210.94%1,619,441
Oct 8, 20250.210.210.210.210.210.95%5,770,105
Oct 7, 20250.210.210.210.210.210.96%1,883,231
Oct 6, 20250.210.210.210.210.21-3,254,740
Oct 3, 20250.210.210.210.210.210.48%1,480,828
Oct 2, 20250.210.210.210.210.21-0.48%1,282,927
Oct 1, 20250.210.210.210.210.210.48%4,242,011
Sep 30, 20250.210.210.210.210.21-1,718,889
Sep 29, 20250.210.210.210.210.21-2,266,626
Sep 26, 20250.210.210.210.210.21-0.48%3,300,330
Sep 25, 20250.210.210.210.210.21-5,861,395
Sep 24, 20250.210.210.210.210.21-6,220,700
Sep 23, 20250.210.210.210.210.210.48%1,411,665
Sep 22, 20250.210.210.210.210.21-3,156,000
Sep 19, 20250.210.210.210.210.21-0.96%1,740,086
Sep 18, 20250.210.210.210.210.210.97%5,505,108
Sep 17, 20250.210.220.210.210.21-0.48%20,084,640
Sep 16, 20250.210.210.200.210.210.48%2,515,105
Sep 15, 20250.210.210.210.210.21-0.48%1,731,746
Sep 12, 20250.210.210.210.210.21-0.48%1,378,271
Sep 11, 20250.210.210.210.210.21-2.34%3,553,232
Sep 10, 20250.210.210.210.210.210.94%3,302,108
Sep 9, 20250.210.210.210.210.210.95%982,385
Sep 8, 20250.210.220.210.210.210.96%9,934,452
Sep 4, 20250.220.220.210.210.21-1.42%1,439,188
Sep 3, 20250.210.220.210.210.21-0.94%3,148,161
Sep 2, 20250.210.210.210.210.210.47%4,292,680
Sep 1, 20250.210.220.210.210.21-0.93%5,709,310
Aug 29, 20250.220.220.210.210.21-1.38%4,417,537
Aug 28, 20250.220.220.210.220.22-0.46%2,345,228
Aug 27, 20250.220.220.220.220.22-3,704,853
Aug 26, 20250.220.230.220.220.22-0.46%9,701,643
Aug 25, 20250.220.220.210.220.220.46%8,277,542
Aug 22, 20250.210.220.210.220.222.83%20,426,770
Aug 21, 20250.220.220.210.210.21-0.93%14,191,080
Aug 20, 20250.220.230.210.210.21-3.60%41,853,670
Aug 19, 20250.200.230.200.220.228.29%65,620,350
Aug 18, 20250.210.210.200.210.210.49%1,210,478
Aug 15, 20250.210.210.200.200.200.49%887,705
Aug 14, 20250.200.210.200.200.20-1.93%1,818,140
Aug 13, 20250.210.210.200.210.21-0.48%2,492,842
Aug 12, 20250.210.210.200.210.21-0.48%6,257,944
Aug 11, 20250.210.210.210.210.210.48%3,337,701
Aug 8, 20250.210.210.210.210.210.48%1,822,000
Aug 7, 20250.210.210.210.210.21-1,954,851
Aug 6, 20250.210.210.210.210.21-0.48%2,077,885
Aug 5, 20250.210.210.210.210.210.48%2,307,284
Aug 4, 20250.210.210.210.210.21-1.43%3,252,576
Aug 1, 20250.210.220.210.210.21-0.47%3,744,129
Jul 31, 20250.210.220.210.210.21-2.31%4,629,878
Jul 30, 20250.220.220.210.220.22-2,607,750
Jul 29, 20250.210.220.210.220.220.93%6,179,075
Jul 28, 20250.220.220.210.210.21-0.93%12,703,380
Jul 25, 20250.220.220.210.220.22-5,124,039
Jul 24, 20250.220.220.220.220.22-1.37%10,548,350
Jul 23, 20250.220.220.220.220.22-0.45%8,886,385
Jul 22, 20250.210.220.210.220.223.77%13,203,280
Jul 21, 20250.220.230.210.210.21-1.40%22,579,310
Jul 18, 20250.220.220.210.220.220.94%13,037,220
Jul 17, 20250.220.230.210.210.21-0.47%36,640,790
Jul 16, 20250.230.240.210.210.21-6.96%66,979,940
Jul 15, 20250.220.240.220.230.237.48%94,704,920