Gulf Medical Projects Company (PJSC) (ADX:GMPC)
United Arab Emirates · Delayed Price · Currency is AED 2.050
-0.010 (-0.49%)
At close: Oct 30, 2025
ADX:GMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.97 | 2.06 | 1.97 | 2.05 | 2.05 | -0.49% | 3,605 |
| Oct 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 2,700 |
| Oct 27, 2025 | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | 0.49% | 2,298 |
| Oct 24, 2025 | 2.03 | 2.05 | 1.90 | 2.05 | 2.05 | 0.99% | 9,642 |
| Oct 23, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -2.87% | 123 |
| Oct 22, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.46% | 500 |
| Oct 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | 1,302 |
| Oct 20, 2025 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 1.49% | 8,480 |
| Oct 17, 2025 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -1.94% | 10,552 |
| Oct 16, 2025 | 2.11 | 2.11 | 2.05 | 2.06 | 2.06 | -1.90% | 10,214 |
| Oct 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.45% | 1,252 |
| Oct 14, 2025 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | - | 3,493 |
| Oct 13, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -2.40% | 7,251 |
| Oct 10, 2025 | 2.07 | 2.08 | 2.05 | 2.08 | 2.08 | 1.46% | 8,689 |
| Oct 9, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | 5,855 |
| Oct 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 12,365 |
| Oct 7, 2025 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | 0.49% | 2,313 |
| Oct 6, 2025 | 2.14 | 2.15 | 2.05 | 2.05 | 2.05 | -0.97% | 3,750 |
| Oct 3, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.48% | 3,000 |
| Oct 2, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 10,580 |
| Oct 1, 2025 | 2.18 | 2.18 | 2.07 | 2.08 | 2.08 | -4.59% | 30,291 |
| Sep 30, 2025 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | 6.86% | 10,000 |
| Sep 29, 2025 | 2.04 | 2.16 | 2.03 | 2.04 | 2.04 | -2.86% | 8,853 |
| Sep 26, 2025 | 2.11 | 2.11 | 2.03 | 2.10 | 2.10 | -0.47% | 1,075 |
| Sep 25, 2025 | 2.03 | 2.11 | 2.03 | 2.11 | 2.11 | -0.47% | 2,723 |
| Sep 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Sep 23, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Sep 22, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 4.43% | 3,450 |
| Sep 19, 2025 | 2.02 | 2.10 | 2.02 | 2.03 | 2.03 | 0.50% | 2,469 |
| Sep 18, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 400 |
| Sep 16, 2025 | 2.18 | 2.18 | 2.00 | 2.02 | 2.02 | -6.91% | 178,406 |
| Sep 15, 2025 | 2.08 | 2.17 | 2.08 | 2.17 | 2.17 | 1.40% | 684 |
| Sep 12, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 3,040 |
| Sep 11, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.41% | 205 |
| Sep 10, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 2,359 |
| Sep 9, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Sep 8, 2025 | 2.25 | 2.25 | 2.09 | 2.13 | 2.13 | -6.17% | 6,235 |
| Sep 4, 2025 | 2.07 | 2.27 | 2.06 | 2.27 | 2.27 | 5.58% | 2,530 |
| Sep 3, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Sep 2, 2025 | 2.15 | 2.15 | 2.04 | 2.15 | 2.15 | 6.44% | 6,052 |
| Sep 1, 2025 | 2.05 | 2.05 | 1.99 | 2.02 | 2.02 | -7.76% | 5,100 |
| Aug 29, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 42 |
| Aug 28, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 1 |
| Aug 27, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 11 |
| Aug 26, 2025 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | -0.45% | 3,164 |
| Aug 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 22, 2025 | 2.07 | 2.20 | 2.07 | 2.20 | 2.20 | - | 129 |
| Aug 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 109 |