Gulf Pharmaceutical Industries P.S.C. (ADX:JULPHAR)
United Arab Emirates · Delayed Price · Currency is AED 1.110
-0.020 (-1.77%)
Last updated: Feb 27, 2026, 10:00 AM GST
ADX:JULPHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 632,634 |
| Feb 26, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | - | 760,813 |
| Feb 25, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | - | 1,199,020 |
| Feb 24, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 477,335 |
| Feb 23, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 424,526 |
| Feb 20, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 321,402 |
| Feb 19, 2026 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 1,421,383 |
| Feb 18, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 561,055 |
| Feb 17, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 2,170,198 |
| Feb 16, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 791,836 |
| Feb 13, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -1.65% | 2,770,501 |
| Feb 12, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 161,255 |
| Feb 11, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 1,886,933 |
| Feb 10, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 3,181,915 |
| Feb 9, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 3.42% | 3,719,335 |
| Feb 6, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 1,350,545 |
| Feb 5, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 1,437,949 |
| Feb 4, 2026 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | - | 1,352,462 |
| Feb 3, 2026 | 1.16 | 1.25 | 1.16 | 1.19 | 1.19 | 2.59% | 8,010,636 |
| Feb 2, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 815,672 |
| Jan 30, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 828,511 |
| Jan 29, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 936,571 |
| Jan 28, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 1,713,165 |
| Jan 27, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | 641,352 |
| Jan 26, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 1,550,699 |
| Jan 23, 2026 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | 0.85% | 2,357,366 |
| Jan 22, 2026 | 1.18 | 1.26 | 1.17 | 1.18 | 1.18 | 0.85% | 8,458,804 |
| Jan 21, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 2,796,908 |
| Jan 20, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 1,845,362 |
| Jan 19, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 5,334,201 |
| Jan 16, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 1,411,681 |
| Jan 15, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,644,079 |
| Jan 14, 2026 | 1.17 | 1.23 | 1.16 | 1.16 | 1.16 | - | 6,394,393 |
| Jan 13, 2026 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 1,537,955 |
| Jan 12, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 1,272,371 |
| Jan 9, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 984,118 |
| Jan 8, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 1,028,998 |
| Jan 7, 2026 | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | - | 2,255,990 |
| Jan 6, 2026 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 2,700,481 |
| Jan 5, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 1,085,168 |
| Jan 2, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | 0.85% | 2,514,211 |
| Dec 31, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 673,873 |
| Dec 30, 2025 | 1.21 | 1.21 | 1.09 | 1.16 | 1.16 | -4.13% | 3,989,119 |
| Dec 29, 2025 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | - | 1,456,315 |
| Dec 26, 2025 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 1,008,777 |
| Dec 25, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 1,439,281 |
| Dec 24, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 877,564 |
| Dec 23, 2025 | 1.26 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 4,812,880 |
| Dec 22, 2025 | 1.16 | 1.32 | 1.15 | 1.26 | 1.26 | 7.69% | 10,272,530 |
| Dec 19, 2025 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 2,087,244 |