Skip to main content
Ithmaar Holding B.S.C. (DFM:ITHMR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.200
-0.003 (-1.48%)
At close: Apr 28, 2026

Ithmaar Holding B.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.210.200.200.20-1.48%6,095,707
Apr 27, 20260.200.210.200.200.201.50%6,567,015
Apr 24, 20260.200.210.200.200.20-2.44%21,199,053
Apr 23, 20260.210.220.210.210.21-1.91%9,935,740
Apr 22, 20260.220.220.210.210.21-3.24%24,724,850
Apr 21, 20260.200.230.200.220.225.88%52,191,520
Apr 20, 20260.200.210.200.200.20-2.86%8,068,421
Apr 17, 20260.210.210.200.210.21-11,038,150
Apr 16, 20260.210.220.200.210.214.48%14,516,010
Apr 15, 20260.200.200.200.200.202.55%7,632,497
Apr 14, 20260.200.200.190.200.20-4,369,455
Apr 13, 20260.200.200.190.200.20-2.97%3,991,348
Apr 10, 20260.200.210.200.200.20-0.98%9,222,915
Apr 9, 20260.200.220.190.200.202.00%27,064,790
Apr 8, 20260.190.200.180.200.2011.73%13,805,650
Apr 7, 20260.180.180.180.180.18-1.10%659,268
Apr 6, 20260.180.180.180.180.180.56%707,200
Apr 3, 20260.180.180.180.180.18-0.55%4,007,219
Apr 2, 20260.190.190.180.180.18-3.72%7,339,679
Apr 1, 20260.190.190.180.190.191.08%3,914,442
Mar 31, 20260.190.190.180.190.19-1.59%5,031,637
Mar 30, 20260.190.200.190.190.190.53%3,994,129
Mar 27, 20260.190.190.190.190.19-0.53%2,752,556
Mar 26, 20260.190.190.190.190.19-2.07%4,494,703
Mar 25, 20260.190.200.190.190.193.21%4,072,761
Mar 24, 20260.190.200.190.190.19-1.58%2,321,821
Mar 23, 20260.190.190.180.190.19-1.04%4,074,506
Mar 18, 20260.200.200.190.190.191.05%3,643,566
Mar 17, 20260.180.200.180.190.19-10,171,020
Mar 16, 20260.200.200.190.190.19-3.55%4,820,251
Mar 13, 20260.190.200.180.200.202.07%10,511,540
Mar 12, 20260.200.200.190.190.19-1.53%2,265,156
Mar 11, 20260.200.220.190.200.20-3.45%17,961,270
Mar 10, 20260.180.210.180.200.209.14%22,090,670
Mar 9, 20260.190.190.190.190.19-4.62%3,469,218
Mar 6, 20260.200.200.200.200.20-4.88%10,046,360
Mar 5, 20260.210.210.210.210.21-4.65%12,585,400
Mar 4, 20260.220.220.220.220.22-4.87%946,100
Feb 27, 20260.230.230.230.230.23-1.74%3,422,000
Feb 26, 20260.230.240.230.230.23-2.13%3,249,877
Feb 25, 20260.240.240.230.240.24-1,202,328
Feb 24, 20260.240.240.240.240.24-1.67%2,578,640
Feb 23, 20260.230.240.230.240.245.29%4,230,683
Feb 20, 20260.230.240.230.230.23-1.30%2,087,706
Feb 19, 20260.240.250.230.230.23-3.77%7,133,004
Feb 18, 20260.240.240.240.240.241.27%1,264,866
Feb 17, 20260.240.250.240.240.24-0.84%8,910,804
Feb 16, 20260.250.250.240.240.24-3.64%9,552,991
Feb 13, 20260.240.260.240.250.251.23%18,155,140
Feb 12, 20260.250.250.240.240.24-1.21%7,174,935
Feb 11, 20260.250.250.250.250.25-1.20%2,664,494
Feb 10, 20260.250.250.250.250.250.40%5,110,761
Feb 9, 20260.250.260.250.250.251.63%12,254,450
Feb 6, 20260.250.260.250.250.25-11,546,680
Feb 5, 20260.250.250.240.250.250.41%7,973,156
Feb 4, 20260.240.250.240.240.24-0.41%5,009,668
Feb 3, 20260.250.250.240.250.25-0.81%8,192,656
Feb 2, 20260.240.260.240.250.254.66%11,898,060
Jan 30, 20260.240.240.240.240.24-1.26%3,272,398
Jan 29, 20260.240.250.240.240.24-2.45%5,894,173
Jan 28, 20260.250.250.240.250.25-0.41%3,390,830
Jan 27, 20260.250.250.240.250.252.50%3,260,797
Jan 26, 20260.250.250.240.240.24-3.61%9,033,397
Jan 23, 20260.250.250.250.250.25-2.35%7,182,541
Jan 22, 20260.250.260.250.260.262.00%20,306,340
Jan 21, 20260.250.250.250.250.250.40%7,304,312
Jan 20, 20260.260.260.250.250.25-2.73%10,430,510
Jan 19, 20260.250.260.250.260.262.81%24,960,680
Jan 16, 20260.250.250.250.250.25-0.40%3,878,008
Jan 15, 20260.250.260.240.250.254.17%17,140,850
Jan 14, 20260.260.260.240.240.24-6.25%19,686,060
Jan 13, 20260.270.270.260.260.26-3.40%17,793,190
Jan 12, 20260.250.270.250.270.278.16%39,026,340
Jan 9, 20260.250.250.230.250.25-2.00%3,137,685
Jan 8, 20260.250.250.250.250.25-0.79%3,596,262
Jan 7, 20260.250.250.250.250.25-0.40%4,323,649
Jan 6, 20260.250.260.250.250.25-1.17%3,658,881
Jan 5, 20260.260.260.250.260.26-0.39%7,003,283
Jan 2, 20260.260.260.250.260.26-0.39%1,480,747
Dec 31, 20250.260.260.260.260.261.98%6,132,620
Dec 30, 20250.260.260.250.250.25-2.69%7,994,191
Dec 29, 20250.260.260.260.260.26-0.38%2,869,699
Dec 26, 20250.260.260.260.260.26-0.38%5,384,719
Dec 25, 20250.270.270.260.260.26-2,378,831
Dec 24, 20250.260.270.260.260.260.38%11,783,680
Dec 23, 20250.270.270.260.260.26-1.88%12,100,390
Dec 22, 20250.260.270.260.270.273.91%11,743,360
Dec 19, 20250.260.270.250.260.26-3.03%18,467,900
Dec 18, 20250.270.270.260.260.26-6,678,980
Dec 17, 20250.280.280.260.260.26-2.58%10,683,560
Dec 16, 20250.250.290.250.270.274.63%33,186,130
Dec 15, 20250.260.260.250.260.26-2.26%7,857,230
Dec 12, 20250.270.270.260.270.27-2.93%4,447,757
Dec 11, 20250.280.280.270.270.27-1.09%4,498,966
Dec 10, 20250.280.290.270.280.28-0.72%15,640,090
Dec 9, 20250.290.310.270.280.282.96%81,724,750
Dec 8, 20250.240.270.240.270.2714.89%39,341,230
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