DFM · ITHMR · stock

Ithmaar Holding B.S.C. (ITHMR) stock price history

Every DFM trading session of Ithmaar Holding B.S.C. from Jan 30, 2018 to Sep 28, 2026: 2,001 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ITHMR data, free keyYear by year table

ITHMR adjusted close, 2018 to 2026

ITHMRIthmaar Holding B.S.C.
AED 0.2190+5.3% over one year
2020202220242026
AED 0.9600
All time high, 2018
AED 0.3790
52 week high, AED 0.1750 low
2,001
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

ITHMR key facts

  • Ithmaar Holding B.S.C. (ITHMR) closed at AED 0.2190 on Sep 28, 2026 on DFM.
  • ITHMR's all time high close is AED 0.9600, set on Feb 4, 2018; its all time low close is AED 0.0930 on Mar 17, 2020.
  • ITHMR's 52 week range is AED 0.1750 to AED 0.3790.
  • ITHMR returned +5.3% over the year to Sep 28, 2026 and +12.9% over five years.
  • Since Jan 30, 2018 ITHMR returned -75%, -14.8% a year compounded.
  • ITHMR's deepest drawdown was -90.3% from Feb 5, 2018 to Mar 17, 2020.
  • DataCedar holds 2,001 daily sessions of ITHMR history from Jan 30, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ITHMR price chart, 2018 to 2026

ITHMR adjusted close, Jan 30, 2018 to Sep 28, 2026AED 0.1080AED 0.3633AED 0.6187AED 0.8740201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ITHMR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+17.7%
3 months+9.5%
6 months+15.9%
Year to date-13.4%
1 year+5.3%
3 years-12.7%
5 years+12.9%
10 yearsn/a
Since Jan 30, 2018-74.9%
Compound annual growth, 8.7 years-14.8%

ITHMR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
AED 0.9600 on Feb 4, 2018
All time low close
AED 0.0930 on Mar 17, 2020
52 week high
AED 0.3790 on Nov 19, 2025
52 week low
AED 0.1750 on Aug 19, 2026
Deepest drawdown
-90.3% from Feb 5, 2018 to Mar 17, 2020, not yet recovered
Best single session
+121.3% on Feb 2, 2020
Worst single session
-56.6% on Feb 4, 2020
Volatility, 1 year annualised
61.3%
Sessions closing higher, 1 year
36%
Best calendar year
2020, +52%
Worst calendar year
2019, -46%

ITHMR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jan 30, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026AED 0.2550AED 0.2740AED 0.1750AED 0.2190-15.1%1.1B151
2025AED 0.2010AED 0.3790AED 0.1580AED 0.2580+28.4%2.4B208
2024AED 0.2090AED 0.2730AED 0.1770AED 0.2010-4.7%1.1B203
2023AED 0.1750AED 0.3280AED 0.1190AED 0.2110+20.6%2.6B208
2022AED 0.2290AED 0.2900AED 0.1700AED 0.1750-23.6%921.3M212
2021AED 0.2590AED 0.2900AED 0.1500AED 0.2290-9.5%1.6B260
2020AED 0.1660AED 0.4100AED 0.0900AED 0.2530+52.4%2.1B261
2019AED 0.3090AED 0.3600AED 0.1600AED 0.1660-46.3%891.9M261
2018AED 0.8730AED 0.9600AED 0.2900AED 0.3090n/a2.3B237

ITHMR monthly closes, last 12 months

MonthMonth end closeChange
September 2026AED 0.2190+20.3%
August 2026AED 0.1820-1.6%
July 2026AED 0.1850-6.1%
June 2026AED 0.1970+2.1%
May 2026AED 0.1930-3.0%
April 2026AED 0.1990+7.0%
March 2026AED 0.1860-19.1%
February 2026AED 0.2300-3.8%
January 2026AED 0.2390-7.4%
December 2025AED 0.2580-2.6%
November 2025AED 0.2650+35.9%
October 2025AED 0.1950-5.8%

About the ITHMR data

Daily bars. 2,001 sessions from Jan 30, 2018 to Sep 28, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ITHMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on DFM

  • ERC Emirates Reem Investments Company P.J.S.C
  • ETIHADENERGY Etihad Energy Holding PJSC
  • GFH GFH Bank B.S.C.
  • IFA International Financial Advisors Holding - KPSC
  • MASQ Mashreqbank PSC
  • MAZAYA Al-Mazaya Holding Company - K.S.C. (Public)
  • MKHZN Makhazen
  • NCC National Cement Company (Public Shareholding Co.)

Common questions

ITHMR share price history

Start with any symbol.

Start free