Gulf Pharmaceutical Industries P.S.C. (ADX:JULPHAR)
United Arab Emirates · Delayed Price · Currency is AED 1.300
-0.050 (-3.70%)
Last updated: Sep 1, 2025, 10:00 AM GST
ADX:JULPHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 1.36 | 1.36 | 1.28 | 1.30 | - | -3.70% | 4,446,869 |
| Aug 29, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | - | -1.46% | 155,773 |
| Aug 28, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | - | - | 1,900,594 |
| Aug 27, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | - | -0.72% | 1,059,032 |
| Aug 26, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | - | -0.72% | 966,672 |
| Aug 25, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | - | -0.71% | 1,885,131 |
| Aug 22, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | - | - | 2,539,469 |
| Aug 21, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | - | - | 3,682,427 |
| Aug 20, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | - | - | 1,832,699 |
| Aug 19, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | - | -2.78% | 4,706,761 |
| Aug 18, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | - | - | 1,261,437 |
| Aug 15, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | - | -2.04% | 2,091,792 |
| Aug 14, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | - | 1.38% | 6,566,141 |
| Aug 13, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | - | 1.40% | 692,021 |
| Aug 12, 2025 | 1.43 | 1.48 | 1.42 | 1.43 | - | 1.42% | 5,649,416 |
| Aug 11, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | - | -0.70% | 1,471,479 |
| Aug 8, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | - | -0.70% | 1,694,698 |
| 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 |