Gulf Medical Projects Company (PJSC) (ADX:GMPC)
United Arab Emirates · Delayed Price · Currency is AED 2.170
-0.070 (-3.13%)
Last updated: Feb 27, 2026, 10:00 AM GST
ADX:GMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.23 | 2.23 | 2.17 | 2.17 | 2.17 | -3.13% | 350 |
| Feb 26, 2026 | 2.18 | 2.27 | 2.18 | 2.24 | 2.24 | 3.70% | 24,066 |
| Feb 25, 2026 | 2.18 | 2.25 | 2.16 | 2.16 | 2.16 | -5.26% | 63,542 |
| Feb 24, 2026 | 2.16 | 2.33 | 2.16 | 2.28 | 2.28 | 4.59% | 67,341 |
| Feb 23, 2026 | 2.26 | 2.34 | 2.08 | 2.18 | 2.18 | -2.68% | 35,568 |
| Feb 20, 2026 | 2.27 | 2.49 | 2.06 | 2.24 | 2.24 | -1.75% | 93,125 |
| Feb 19, 2026 | 2.22 | 2.34 | 2.16 | 2.28 | 2.28 | 4.11% | 3,082 |
| Feb 18, 2026 | 2.23 | 2.48 | 2.16 | 2.19 | 2.19 | - | 34,843 |
| Feb 17, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 3.79% | 908 |
| Feb 16, 2026 | 2.21 | 2.21 | 2.11 | 2.11 | 2.11 | -5.38% | 102 |
| Feb 13, 2026 | 2.04 | 2.34 | 2.03 | 2.23 | 2.23 | 9.31% | 64,366 |
| Feb 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 800 |
| Feb 11, 2026 | 2.04 | 2.04 | 2.01 | 2.04 | 2.04 | 1.49% | 9,588 |
| Feb 10, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 200 |
| Feb 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,672 |
| Feb 5, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 2.56% | 10,065 |
| Feb 4, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -1.52% | 6,200 |
| Feb 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 2, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | 1.54% | 393 |
| Jan 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jan 29, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 45 |
| Jan 28, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 13,255 |
| Jan 27, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 38,308 |
| Jan 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | 657 |
| Jan 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | 21,960 |
| Jan 22, 2026 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | 1.53% | 6,110 |
| Jan 21, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 1.03% | 6,532 |
| Jan 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jan 19, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.51% | 1,105 |
| Jan 16, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 4,810 |
| Jan 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | 11,820 |
| Jan 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.11% | 543 |
| Jan 13, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jan 12, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 18 |
| Jan 9, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jan 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jan 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jan 6, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 13 |
| Jan 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jan 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Dec 31, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Dec 30, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | 10,323 |
| Dec 29, 2025 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | - | 14,408 |
| Dec 26, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 260 |
| Dec 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | 206 |
| Dec 24, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.53% | 5,100 |
| Dec 23, 2025 | 1.94 | 1.96 | 1.91 | 1.96 | 1.96 | - | 6,540 |
| Dec 22, 2025 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | 0.51% | 2,688 |
| Dec 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 22 |