Skip to main content
logo
Gulf Medical Projects Company (PJSC) (ADX:GMPC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.150
-0.040 (-1.83%)
At close: Jul 29, 2025, 2:44 PM GST

ADX:GMPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.122.182.122.15-1.42%2,845
Jul 31, 20252.122.122.122.12--1.40%250
Jul 30, 20252.152.152.152.15--190
Jul 29, 20252.072.152.032.15--1.83%3,800
Jul 28, 20252.192.192.192.19-1.39%251
Jul 25, 20252.102.222.102.16--0.92%11,850
Jul 24, 20252.182.182.182.18---
Jul 23, 20252.172.182.172.18--0.46%2,833
Jul 22, 20252.152.192.042.19-1.86%7,000
Jul 21, 20252.152.152.152.15-1.42%5,500
Jul 18, 20252.172.182.122.12--3,087
Jul 17, 20252.122.122.122.12---
Jul 16, 20252.102.122.102.12-1.92%7,592
Jul 15, 20252.072.082.072.08-1.46%1,348
Jul 14, 20252.002.052.002.05--0.49%32,209
Jul 11, 20252.072.072.062.06-1.98%1,900
Jul 10, 20252.022.022.022.02---
Jul 9, 20252.002.022.002.02--0.98%2,586
Jul 8, 20252.002.042.002.04--1,005
Jul 7, 20252.022.062.002.04-0.99%32,703
Jul 4, 20252.022.022.022.02--2,400
Jul 3, 20252.032.032.022.02--0.49%1,027
Jul 2, 20252.032.032.032.03-1.00%4,139
Jul 1, 20252.022.022.012.01--3,500
Jun 30, 20252.062.062.012.01--0.99%3,846
Jun 26, 20252.062.061.962.03-3.05%12,532
Jun 25, 20252.002.061.961.97--1.50%11,301
Jun 24, 20252.002.001.982.00-0.50%24,655
Jun 23, 20252.002.001.981.99--4.33%1,042
Jun 20, 20252.072.082.072.08-5.58%600
Jun 19, 20251.971.971.971.97---
Jun 18, 20251.971.971.971.97-2.07%500
Jun 17, 20251.931.931.931.93---
Jun 16, 20252.012.011.931.93--4.46%2,500
Jun 13, 20252.012.022.012.02--0.98%800
Jun 12, 20252.022.042.022.04--0.97%2,664
Jun 11, 20252.062.062.062.06-1.48%100
Jun 10, 20252.122.222.032.03-0.50%5,000
Jun 9, 20252.022.022.022.02--6.05%10
Jun 4, 20252.152.281.912.15-1.90%21,372
Jun 3, 20252.112.112.112.11--1,000
Jun 2, 20252.112.152.112.11--16,221
May 30, 20252.112.112.112.11---
May 29, 20252.112.112.112.11--1.86%2,370
May 28, 20251.952.151.932.15-2.87%4,458
May 27, 20252.092.092.092.09---
May 26, 20252.092.092.092.09---
May 23, 20252.092.092.062.09-1.46%3,972
May 22, 20252.012.062.012.06--0.96%2,880
May 21, 20252.012.082.012.08--2,730