Stock listing
ADX:GHITHA Ghitha Holding P.J.S.C. سهم
Follow Ghitha Holding P.J.S.C. into a list and get an email when it puts out news.
Share price · ADX:GHITHA
11.58 AED -0.02 (-0.2%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- 11.42 – 11.58 AEDOct 29, 2026
- Volume
- 4,071 sharesOct 29, 2026
- 52-week range
- 10.22 – 24.70 AEDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 287,839 AEDMedian day 14,141 shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · ADX:GHITHA · AED, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 11.58 | -0.02 | -0.2% | 11.58 | 11.58 | 11.42 | 4,071 | |
| 11.60 | +0.32 | +2.8% | 11.22 | 11.86 | 11.22 | 106,054 | |
| 11.28 | -0.08 | -0.7% | 11.50 | 11.50 | 11.28 | 27,830 | |
| 11.36 | +0.08 | +0.7% | 11.00 | 11.70 | 11.00 | 70,977 | |
| 11.28 | +0.08 | +0.7% | 11.20 | 11.34 | 11.00 | 11,270 | |
| 11.20 | -0.08 | -0.7% | 11.10 | 11.42 | 11.00 | 18,338 | |
| 11.28 | +0.28 | +2.5% | 11.00 | 11.28 | 11.00 | 8,749 | |
| 11.00 | -0.22 | -2.0% | 11.22 | 11.22 | 11.00 | 13,697 | |
| 11.22 | -0.08 | -0.7% | 11.50 | 11.58 | 11.22 | 42,953 | |
| 11.30 | +0.02 | +0.2% | 11.30 | 11.58 | 11.14 | 83,067 | |
| 11.28 | -0.02 | -0.2% | 11.36 | 11.36 | 11.18 | 469 | |
| 11.30 | +0.06 | +0.5% | 11.24 | 11.38 | 11.14 | 7,417 | |
| 11.24 | -0.24 | -2.1% | 11.42 | 11.52 | 11.22 | 14,887 | |
| 11.48 | +0.12 | +1.1% | 11.22 | 11.58 | 11.22 | 22,165 | |
| 11.36 | -0.08 | -0.7% | 11.44 | 11.44 | 11.20 | 7,094 | |
| 11.44 | +0.02 | +0.2% | 11.38 | 11.50 | 11.28 | 11,050 | |
| 11.42 | +0.06 | +0.5% | 11.56 | 11.60 | 11.38 | 16,225 | |
| 11.36 | -0.14 | -1.2% | 11.58 | 11.58 | 11.34 | 11,865 | |
| 11.50 | +0.18 | +1.6% | 11.52 | 11.60 | 11.40 | 8,428 | |
| 11.32 | 0.00 | 0.0% | 11.34 | 11.54 | 11.30 | 4,746 | |
| 11.32 | -0.10 | -0.9% | 11.42 | 11.60 | 11.30 | 25,285 | |
| 11.42 | -0.10 | -0.9% | 11.42 | 11.66 | 11.42 | 11,283 | |
| 11.52 | -0.12 | -1.0% | 11.58 | 11.80 | 11.50 | 13,707 | |
| 11.64 | +0.08 | +0.7% | 11.62 | 11.80 | 11.52 | 13,151 | |
| 11.56 | +0.24 | +2.1% | 11.28 | 12.10 | 11.28 | 133,953 | |
| 11.32 | +0.04 | +0.4% | 11.32 | 11.50 | 11.26 | 4,503 | |
| 11.28 | +0.02 | +0.2% | 11.44 | 11.44 | 11.28 | 6,992 | |
| 11.26 | -0.18 | -1.6% | 11.30 | 11.58 | 11.26 | 23,992 | |
| 11.44 | +0.06 | +0.5% | 11.34 | 11.46 | 11.18 | 10,446 | |
| 11.38 | -0.18 | -1.6% | 11.50 | 11.58 | 11.36 | 11,172 | |
| 11.56 | +0.04 | +0.3% | 11.52 | 11.74 | 11.34 | 42,578 | |
| 11.52 | +0.02 | +0.2% | 11.54 | 11.70 | 11.36 | 50,710 | |
| 11.50 | 0.00 | 0.0% | 11.48 | 11.80 | 11.40 | 26,028 | |
| 11.50 | -0.20 | -1.7% | 11.62 | 12.16 | 11.42 | 58,215 | |
| 11.70 | +0.38 | +3.4% | 11.48 | 12.18 | 11.40 | 60,329 | |
| 11.32 | -0.06 | -0.5% | 11.46 | 11.56 | 11.28 | 6,600 | |
| 11.38 | +0.02 | +0.2% | 11.36 | 11.50 | 11.24 | 945 | |
| 11.36 | +0.06 | +0.5% | 11.24 | 11.56 | 11.20 | 4,048 | |
| 11.30 | -0.26 | -2.2% | 11.76 | 11.76 | 11.28 | 36,079 | |
| 11.56 | +0.72 | +6.6% | 10.84 | 11.80 | 10.84 | 84,366 | |
| 10.84 | -0.16 | -1.5% | 11.00 | 11.00 | 10.48 | 18,039 | |
| 11.00 | +0.02 | +0.2% | 11.02 | 11.10 | 10.82 | 10,074 | |
| 10.98 | -0.12 | -1.1% | 11.16 | 11.20 | 10.96 | 30,556 | |
| 11.10 | -0.26 | -2.3% | 11.34 | 11.34 | 11.00 | 10,882 | |
| 11.36 | -0.22 | -1.9% | 11.30 | 11.50 | 11.06 | 29,081 | |
| 11.58 | +0.14 | +1.2% | 11.48 | 11.74 | 11.40 | 31,589 | |
| 11.44 | +0.06 | +0.5% | 11.24 | 11.58 | 11.20 | 33,443 | |
| 11.38 | +0.14 | +1.2% | 11.26 | 11.38 | 11.18 | 35,115 | |
| 11.24 | -0.54 | -4.6% | 11.78 | 11.78 | 11.20 | 67,114 | |
| 11.78 | +0.42 | +3.7% | 11.36 | 11.88 | 11.22 | 70,775 | |
| 11.36 | +0.12 | +1.1% | 11.40 | 11.50 | 11.30 | 14,575 | |
| 11.24 | -0.10 | -0.9% | 11.14 | 11.44 | 11.14 | 5,237 | |
| 11.34 | +0.16 | +1.4% | 11.14 | 11.36 | 11.10 | 6,909 | |
| 11.18 | +0.02 | +0.2% | 11.20 | 11.30 | 11.12 | 13,657 | |
| 11.16 | -0.06 | -0.5% | 11.42 | 11.44 | 11.16 | 8,069 | |
| 11.22 | -0.18 | -1.6% | 11.36 | 11.44 | 11.22 | 12,771 | |
| 11.40 | -0.06 | -0.5% | 11.46 | 11.50 | 11.36 | 3,864 | |
| 11.46 | +0.10 | +0.9% | 11.50 | 11.50 | 11.20 | 3,455 | |
| 11.36 | -0.30 | -2.6% | 11.66 | 11.66 | 11.30 | 15,956 | |
| 11.66 | +0.60 | +5.4% | 11.04 | 11.80 | 11.04 | 29,587 | |
| 11.06 | -0.24 | -2.1% | 11.30 | 11.56 | 11.04 | 20,077 | |
| 11.30 | -0.08 | -0.7% | 11.38 | 11.38 | 11.28 | 2,159 | |
| 11.38 | +0.18 | +1.6% | 11.10 | 11.38 | 11.08 | 7,252 | |
| 11.20 | -0.38 | -3.3% | 11.46 | 11.46 | 11.18 | 16,930 |
- Ticker
- ADX:GHITHA
- Asset type
- Stock
- Exchange
- ADX
- Currency
- AED
What changed lately
Latest news release · Apr 30, 2026
Ghitha Holding records strong Q1 revenue of $441mln
Latest news
Ghitha Holding records strong Q1 revenue of $441mln
Apr 30, 2026
Closed 10.90 (-2.7%) on Apr 30, 2026
Ghitha Holding Confirms Operational & Financial Stability
Mar 9, 2026
Closed 14.44 (-5.0%) on Mar 10, 2026
Ghitha Holding Seeks Shareholders Nod On No FY Dividend Proposal
Feb 4, 2026
Closed 16.90 (-0.5%) on Feb 5, 2026
ZAWYA-PRESSR: Ghitha Holding delivers double-digit revenue growth to AED 5.6bln and a 39.4% increase in operating profit in FY25
Jan 30, 2026
Closed 16.86 (+0.2%) on Jan 30, 2026
Ghitha Holding Unit Signed SPA For Acquisition Shares In Taz.Aa Healthy Food Industries And Taaza Quality Foodstuff Trading
Dec 23, 2025
Closed 17.00 (0.0%) on Dec 24, 2025
PRESSR: NRTC Group acquires Ripe Organic, expanding network to 150+ local organic farms
Dec 4, 2025
Closed 16.64 (-10.0%) on Dec 4, 2025
2PointZero Group to adopt dividend policy in 2027
Nov 17, 2025
Closed 20.98 (+4.8%) on Nov 17, 2025
Multiply Group Completes Acquisition Of All Shares Of IHC Food And IHC CM In Ghitha Holding
Nov 13, 2025
Closed 20.02 (-4.7%) on Nov 14, 2025
Abu Dhabi's IHC names leaders for investment platform 2PointZero Group
Nov 12, 2025
Closed 21.00 (+9.7%) on Nov 13, 2025
Ghitha Shareholders Approve Acquisition By Multiply Of Shares Held By IHC Food And IHC CM In Co
Nov 11, 2025
Closed 19.14 (-10.0%) on Nov 12, 2025
Ghitha Holding P.J.S.C. on 6ix
- News releases
- 11 in the last 12 months · 13 in all · newest Apr 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Ghitha Holding P.J.S.C.