Gulf Medical Projects Company (PJSC) (ADX:GMPC)
United Arab Emirates · Delayed Price · Currency is AED 2.190
0.00 (0.00%)
At close: Aug 29, 2025
ADX:GMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | - | 1 |
| Aug 27, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | - | 11 |
| Aug 26, 2025 | 2.19 | 2.19 | 2.18 | 2.19 | - | -0.45% | 3,164 |
| Aug 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| Aug 22, 2025 | 2.07 | 2.20 | 2.07 | 2.20 | - | - | 129 |
| Aug 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 109 |
| Aug 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | -1.79% | 2,400 |
| Aug 19, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | 2.75% | 426 |
| Aug 18, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | - | 0.46% | 7,000 |
| Aug 15, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | 0.46% | 25 |
| Aug 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | - |
| Aug 13, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | - |
| Aug 12, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | - |
| Aug 11, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | - | - | 6 |
| Aug 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | 500 |
| Aug 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | - |
| Aug 6, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | - | 2.86% | 12,960 |
| Aug 5, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | - | -3.23% | 2,867 |
| Aug 4, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | 0.93% | 633 |
| Aug 1, 2025 | 2.12 | 2.18 | 2.12 | 2.15 | - | 1.42% | 2,845 |
| Jul 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -1.40% | 250 |
| Jul 30, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | 190 |
| Jul 29, 2025 | 2.07 | 2.15 | 2.03 | 2.15 | - | -1.83% | 3,800 |
| Jul 28, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | 1.39% | 251 |
| Jul 25, 2025 | 2.10 | 2.22 | 2.10 | 2.16 | - | -0.92% | 11,850 |
| Jul 24, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Jul 23, 2025 | 2.17 | 2.18 | 2.17 | 2.18 | - | -0.46% | 2,833 |
| Jul 22, 2025 | 2.15 | 2.19 | 2.04 | 2.19 | - | 1.86% | 7,000 |
| Jul 21, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1.42% | 5,500 |
| Jul 18, 2025 | 2.17 | 2.18 | 2.12 | 2.12 | - | - | 3,087 |
| Jul 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | - |
| Jul 16, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | - | 1.92% | 7,592 |
| Jul 15, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | - | 1.46% | 1,348 |
| Jul 14, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | - | -0.49% | 32,209 |
| Jul 11, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | - | 1.98% | 1,900 |
| Jul 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | - |
| Jul 9, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | - | -0.98% | 2,586 |
| Jul 8, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | - | - | 1,005 |
| Jul 7, 2025 | 2.02 | 2.06 | 2.00 | 2.04 | - | 0.99% | 32,703 |
| Jul 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | 2,400 |
| Jul 3, 2025 | 2.03 | 2.03 | 2.02 | 2.02 | - | -0.49% | 1,027 |
| Jul 2, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | 1.00% | 4,139 |
| Jul 1, 2025 | 2.02 | 2.02 | 2.01 | 2.01 | - | - | 3,500 |
| Jun 30, 2025 | 2.06 | 2.06 | 2.01 | 2.01 | - | -0.99% | 3,846 |
| Jun 26, 2025 | 2.06 | 2.06 | 1.96 | 2.03 | - | 3.05% | 12,532 |
| Jun 25, 2025 | 2.00 | 2.06 | 1.96 | 1.97 | - | -1.50% | 11,301 |
| Jun 24, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | - | 0.50% | 24,655 |
| Jun 23, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | - | -4.33% | 1,042 |
| Jun 20, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | - | 5.58% | 600 |
| Jun 19, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | - | - |