Gulf Navigation Holding PJSC (DFM:GULFNAV)
United Arab Emirates
· Delayed Price · Currency is AED 9.09
+0.09 (1.00%)
At close: Sep 29, 2025
DFM:GULFNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | - | 800,817 |
| Sep 25, 2025 | 9.05 | 9.06 | 8.83 | 9.00 | 9.00 | 0.22% | 7,998,973 |
| Sep 24, 2025 | 9.03 | 9.15 | 8.80 | 8.98 | 8.98 | -0.22% | 1,212,991 |
| Sep 23, 2025 | 9.26 | 9.34 | 8.80 | 9.00 | 9.00 | -1.53% | 4,588,798 |
| Sep 22, 2025 | 8.65 | 9.30 | 8.65 | 9.14 | 9.14 | 5.79% | 1,926,399 |
| Sep 19, 2025 | 8.08 | 8.70 | 8.08 | 8.64 | 8.64 | 6.80% | 2,562,684 |
| Sep 18, 2025 | 8.12 | 8.15 | 8.04 | 8.09 | 8.09 | -0.86% | 1,399,418 |
| Sep 17, 2025 | 8.11 | 8.16 | 8.03 | 8.16 | 8.16 | - | 328,387 |
| Sep 16, 2025 | 8.18 | 8.18 | 8.03 | 8.16 | 8.16 | 1.75% | 692,083 |
| Sep 15, 2025 | 7.50 | 8.26 | 7.48 | 8.02 | 8.02 | 6.93% | 3,386,853 |
| Sep 12, 2025 | 7.43 | 7.50 | 7.34 | 7.50 | 7.50 | 1.08% | 2,561,836 |
| Sep 11, 2025 | 7.40 | 7.42 | 7.34 | 7.42 | 7.42 | - | 276,591 |
| Sep 10, 2025 | 7.26 | 7.42 | 7.26 | 7.42 | 7.42 | 0.27% | 551,494 |
| Sep 9, 2025 | 7.65 | 7.80 | 7.35 | 7.40 | 7.40 | 2.92% | 1,112,175 |
| Sep 4, 2025 | 7.15 | 7.19 | 7.11 | 7.19 | 7.19 | - | 3,182,028 |
| Sep 3, 2025 | 7.15 | 7.19 | 7.11 | 7.19 | 7.19 | - | 691,599 |
| Sep 2, 2025 | 7.13 | 7.19 | 7.12 | 7.19 | 7.19 | - | 522,820 |
| Sep 1, 2025 | 7.18 | 7.19 | 7.11 | 7.19 | 7.19 | -0.14% | 314,741 |
| Aug 29, 2025 | 7.16 | 7.20 | 7.11 | 7.20 | 7.20 | - | 380,227 |
| Aug 28, 2025 | 7.18 | 7.20 | 6.98 | 7.20 | 7.20 | - | 1,402,763 |
| Aug 27, 2025 | 7.15 | 7.20 | 7.09 | 7.20 | 7.20 | 0.70% | 648,834 |
| Aug 26, 2025 | 7.15 | 7.20 | 6.98 | 7.15 | 7.15 | -0.69% | 2,062,454 |
| Aug 25, 2025 | 7.15 | 7.20 | 7.09 | 7.20 | 7.20 | 0.70% | 1,045,787 |
| Aug 22, 2025 | 7.19 | 7.23 | 7.10 | 7.15 | 7.15 | - | 561,931 |
| Aug 21, 2025 | 7.24 | 7.24 | 7.10 | 7.15 | 7.15 | -1.38% | 346,736 |
| Aug 20, 2025 | 7.19 | 7.25 | 7.10 | 7.25 | 7.25 | 0.83% | 1,021,268 |
| Aug 19, 2025 | 7.22 | 7.24 | 7.05 | 7.19 | 7.19 | -0.42% | 752,502 |
| Aug 18, 2025 | 7.16 | 7.32 | 7.15 | 7.22 | 7.22 | -0.28% | 462,117 |
| Aug 15, 2025 | 7.46 | 7.46 | 7.13 | 7.24 | 7.24 | 3.43% | 2,437,466 |
| Aug 13, 2025 | 6.68 | 7.00 | 6.68 | 7.00 | 7.00 | 3.09% | 1,774,746 |
| Aug 12, 2025 | 6.77 | 6.79 | 6.70 | 6.79 | 6.79 | 0.15% | 355,745 |
| Aug 11, 2025 | 6.78 | 6.80 | 6.69 | 6.78 | 6.78 | 0.30% | 601,533 |
| Aug 8, 2025 | 6.68 | 6.78 | 6.62 | 6.76 | 6.76 | 0.90% | 12,930,300 |
| Aug 7, 2025 | 6.70 | 6.70 | 6.61 | 6.70 | 6.70 | -0.15% | 359,135 |
| Aug 6, 2025 | 6.79 | 6.79 | 6.60 | 6.71 | 6.71 | -1.32% | 779,612 |
| Aug 5, 2025 | 6.66 | 6.80 | 6.58 | 6.80 | 6.80 | 1.80% | 810,322 |
| Aug 4, 2025 | 6.25 | 6.69 | 6.25 | 6.68 | 6.68 | 5.20% | 1,187,011 |
| Aug 1, 2025 | 6.10 | 6.90 | 6.10 | 6.35 | 6.35 | 5.83% | 11,389,290 |
| Jul 30, 2025 | 6.01 | 6.01 | 5.95 | 6.00 | 6.00 | -0.33% | 6,031,932 |
| Jul 29, 2025 | 5.95 | 6.02 | 5.92 | 6.02 | 6.02 | 0.50% | 10,648,920 |
| Jul 28, 2025 | 5.98 | 5.99 | 5.94 | 5.99 | 5.99 | - | 322,027 |
| Jul 25, 2025 | 5.99 | 5.99 | 5.93 | 5.99 | 5.99 | - | 4,327,222 |
| Jul 24, 2025 | 5.99 | 5.99 | 5.95 | 5.99 | 5.99 | - | 575,062 |
| Jul 23, 2025 | 5.99 | 5.99 | 5.93 | 5.99 | 5.99 | 0.17% | 7,646,272 |
| Jul 22, 2025 | 5.97 | 6.00 | 5.94 | 5.98 | 5.98 | -0.66% | 218,994 |
| Jul 21, 2025 | 5.95 | 6.02 | 5.94 | 6.02 | 6.02 | - | 242,645 |
| Jul 18, 2025 | 6.00 | 6.02 | 5.90 | 6.02 | 6.02 | 0.17% | 1,805,711 |
| Jul 17, 2025 | 5.98 | 6.01 | 5.94 | 6.01 | 6.01 | 0.50% | 9,150,121 |
| Jul 16, 2025 | 5.99 | 5.99 | 5.94 | 5.98 | 5.98 | -0.33% | 397,978 |
| Jul 15, 2025 | 6.01 | 6.03 | 5.95 | 6.00 | 6.00 | -0.66% | 2,292,089 |