Gulf Medical Projects Company (PJSC) (ADX:GMPC)
United Arab Emirates · Delayed Price · Currency is AED 1.940
-0.010 (-0.51%)
At close: Jan 19, 2026
ADX:GMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.51% | 1,055 |
| 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 |
| Dec 18, 2025 | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | 0.52% | 5,795 |
| Dec 17, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 0.52% | 5,560 |
| Dec 16, 2025 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -3.50% | 20,515 |
| Dec 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5,001 |
| Dec 12, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 1,064 |
| Dec 11, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | 1.53% | 25,995 |
| Dec 10, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 3,635 |
| Dec 9, 2025 | 1.96 | 2.00 | 1.96 | 1.96 | 1.96 | - | 1,073 |
| Dec 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Dec 5, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | - | 1,460 |
| Dec 4, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | - | 1,258 |
| Dec 3, 2025 | 1.96 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 10,132 |
| Nov 28, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | - | 284 |
| Nov 27, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 5,179 |
| Nov 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 818 |
| Nov 25, 2025 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | -0.50% | 1,022 |
| Nov 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Nov 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Nov 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 500 |
| Nov 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 150 |
| Nov 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 454 |
| Nov 11, 2025 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | - | 502,564 |
| Nov 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,498 |
| Nov 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,807 |
| Nov 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,160 |