Gulf Pharmaceutical Industries P.S.C. (ADX:JULPHAR)
United Arab Emirates · Delayed Price · Currency is AED 1.420
-0.010 (-0.70%)
At close: Aug 8, 2025, 2:44 PM GST
ADX:JULPHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.43 | 1.45 | 1.41 | 1.43 | - | - | 1,781,470 |
| Aug 6, 2025 | 1.43 | 1.45 | 1.41 | 1.43 | - | - | 3,907,683 |
| Aug 5, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | - | 0.70% | 770,327 |
| Aug 4, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | - | 1.43% | 725,155 |
| Aug 1, 2025 | 1.42 | 1.44 | 1.40 | 1.40 | - | -2.10% | 1,214,055 |
| Jul 31, 2025 | 1.44 | 1.47 | 1.40 | 1.43 | - | -0.69% | 4,409,092 |
| Jul 30, 2025 | 1.41 | 1.49 | 1.41 | 1.44 | - | 2.13% | 8,105,944 |
| Jul 29, 2025 | 1.42 | 1.42 | 1.39 | 1.41 | - | -0.70% | 891,815 |
| Jul 28, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | - | 0.71% | 941,436 |
| Jul 25, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | - | 1.44% | 1,977,073 |
| Jul 24, 2025 | 1.42 | 1.44 | 1.39 | 1.39 | - | -1.42% | 3,838,954 |
| Jul 23, 2025 | 1.41 | 1.45 | 1.40 | 1.41 | - | - | 3,366,722 |
| Jul 22, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | - | -1.40% | 868,134 |
| Jul 21, 2025 | 1.45 | 1.46 | 1.41 | 1.43 | - | -0.69% | 1,861,789 |
| Jul 18, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | - | -2.04% | 1,228,439 |
| Jul 17, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | - | -0.68% | 1,580,109 |
| Jul 16, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | - | -0.67% | 1,072,872 |
| Jul 15, 2025 | 1.49 | 1.53 | 1.46 | 1.49 | - | 0.68% | 5,465,666 |
| Jul 14, 2025 | 1.47 | 1.56 | 1.45 | 1.48 | - | 1.37% | 11,568,180 |
| Jul 11, 2025 | 1.48 | 1.49 | 1.45 | 1.46 | - | -1.35% | 1,368,717 |
| Jul 10, 2025 | 1.47 | 1.48 | 1.44 | 1.48 | - | 1.37% | 3,595,333 |
| Jul 9, 2025 | 1.50 | 1.54 | 1.45 | 1.46 | - | -3.31% | 14,895,140 |
| Jul 8, 2025 | 1.44 | 1.61 | 1.41 | 1.51 | - | 4.14% | 34,105,420 |
| Jul 7, 2025 | 1.42 | 1.50 | 1.42 | 1.45 | - | 0.69% | 5,263,396 |
| Jul 4, 2025 | 1.46 | 1.50 | 1.42 | 1.44 | - | -1.37% | 5,571,876 |
| Jul 3, 2025 | 1.55 | 1.59 | 1.46 | 1.46 | - | -2.67% | 22,650,720 |
| Jul 2, 2025 | 1.32 | 1.50 | 1.31 | 1.50 | - | 14.50% | 39,017,592 |
| Jul 1, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | - | -0.76% | 936,903 |
| Jun 30, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | - | - | 1,796,108 |
| Jun 26, 2025 | 1.30 | 1.36 | 1.28 | 1.32 | - | 1.54% | 3,718,070 |
| Jun 25, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | - | -0.76% | 655,760 |
| Jun 24, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | - | 6.50% | 3,599,518 |
| Jun 23, 2025 | 1.24 | 1.26 | 1.22 | 1.23 | - | -0.81% | 879,657 |
| Jun 20, 2025 | 1.22 | 1.26 | 1.22 | 1.24 | - | 2.48% | 1,405,020 |
| Jun 19, 2025 | 1.23 | 1.24 | 1.19 | 1.21 | - | -3.20% | 1,521,934 |
| Jun 18, 2025 | 1.26 | 1.27 | 1.21 | 1.25 | - | - | 2,187,628 |
| Jun 17, 2025 | 1.26 | 1.31 | 1.25 | 1.25 | - | -0.79% | 1,945,619 |
| Jun 16, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | - | - | 638,679 |
| Jun 13, 2025 | 1.24 | 1.27 | 1.23 | 1.26 | - | -3.08% | 2,104,758 |
| Jun 12, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | - | -2.26% | 1,419,381 |
| Jun 11, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | - | -1.48% | 5,500,595 |
| Jun 10, 2025 | 1.37 | 1.38 | 1.33 | 1.35 | - | - | 5,261,389 |
| Jun 9, 2025 | 1.28 | 1.42 | 1.27 | 1.35 | - | 5.47% | 8,743,394 |
| Jun 4, 2025 | 1.26 | 1.32 | 1.25 | 1.28 | - | 1.59% | 6,421,902 |
| Jun 3, 2025 | 1.29 | 1.30 | 1.26 | 1.26 | - | -1.56% | 2,208,507 |
| Jun 2, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | - | -5.19% | 5,863,438 |
| May 30, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | - | - | 832,427 |
| May 29, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | - | -0.74% | 1,757,810 |
| May 28, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | - | - | 918,877 |
| May 27, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | - | - | 1,427,734 |