Gulf Medical Projects Company (PJSC) (ADX:GMPC)
United Arab Emirates · Delayed Price · Currency is AED 2.060
0.00 (0.00%)
Last updated: Oct 8, 2025, 10:00 AM GST
ADX:GMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 2,400 |
| Aug 19, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.75% | 426 |
| Aug 18, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.46% | 7,000 |
| Aug 15, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.46% | 25 |
| Aug 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Aug 13, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Aug 12, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Aug 11, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | - | 6 |
| Aug 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 500 |
| Aug 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Aug 6, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 2.86% | 12,960 |
| Aug 5, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -3.23% | 2,867 |
| Aug 4, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.93% | 633 |
| Aug 1, 2025 | 2.12 | 2.18 | 2.12 | 2.15 | 2.15 | 1.42% | 2,845 |
| Jul 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.40% | 250 |