Gulf Pharmaceutical Industries P.S.C. (ADX:JULPHAR)
United Arab Emirates · Delayed Price · Currency is AED 1.110
+0.060 (5.71%)
At close: Nov 20, 2025
ADX:JULPHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.06 | 1.15 | 1.04 | 1.11 | 1.11 | 5.71% | 4,188,075 |
| Nov 19, 2025 | 1.12 | 1.13 | 1.04 | 1.05 | 1.05 | -6.25% | 4,840,228 |
| Nov 18, 2025 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -5.08% | 3,143,162 |
| Nov 17, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 1,226,400 |
| Nov 14, 2025 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 2,098,740 |
| Nov 13, 2025 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 1,018,721 |
| Nov 12, 2025 | 1.20 | 1.31 | 1.20 | 1.27 | 1.27 | 5.83% | 7,022,453 |
| Nov 11, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 439,074 |
| Nov 10, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 603,135 |
| Nov 7, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 580,311 |
| Nov 6, 2025 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 1.68% | 613,885 |
| Nov 5, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 867,101 |
| Nov 4, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 1,159,450 |
| Nov 3, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 513,712 |
| Oct 31, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 529,823 |
| Oct 30, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 314,563 |
| Oct 29, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 507,765 |
| Oct 28, 2025 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 788,412 |
| Oct 27, 2025 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 988,306 |
| Oct 24, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 565,477 |
| Oct 23, 2025 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 901,261 |
| Oct 22, 2025 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 1.61% | 779,907 |
| Oct 21, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 826,604 |
| Oct 20, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 1.61% | 433,035 |
| Oct 17, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | - | 424,422 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 673,345 |
| Oct 15, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 816,490 |
| Oct 14, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 746,077 |
| Oct 13, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 825,250 |
| Oct 10, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 297,231 |
| Oct 9, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 1,007,346 |
| Oct 8, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 1,414,462 |
| Oct 7, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 216,314 |
| Oct 6, 2025 | 1.29 | 1.34 | 1.28 | 1.30 | 1.30 | 1.56% | 2,264,020 |
| Oct 3, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 392,467 |
| Oct 2, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | - | 1,217,890 |
| Oct 1, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 482,091 |
| Sep 30, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 920,157 |
| Sep 29, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | - | 720,747 |
| Sep 26, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 868,642 |
| Sep 25, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 2,052,319 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 1,352,190 |
| Sep 23, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 2,003,859 |
| Sep 22, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 1,020,925 |
| Sep 19, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 2,314,423 |
| Sep 18, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | - | 3,132,319 |
| Sep 17, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 2.33% | 3,972,339 |
| Sep 16, 2025 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 1,236,657 |
| Sep 15, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 826,203 |
| Sep 12, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 3,906,421 |