Gulf Pharmaceutical Industries P.S.C. (ADX:JULPHAR)
United Arab Emirates · Delayed Price · Currency is AED 1.020
-0.050 (-4.67%)
At close: Mar 23, 2026
ADX:JULPHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -4.67% | 432,301 |
| Mar 18, 2026 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 8.08% | 2,921,447 |
| Mar 17, 2026 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | -1.00% | 1,157,582 |
| Mar 16, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 1,256,384 |
| Mar 13, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 473,262 |
| Mar 12, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -0.94% | 249,450 |
| Mar 11, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.85% | 659,762 |
| Mar 10, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 6.93% | 1,016,616 |
| Mar 9, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 742,570 |
| Mar 6, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 683,291 |
| Mar 5, 2026 | 1.03 | 1.15 | 1.01 | 1.08 | 1.08 | 1.89% | 3,453,035 |
| Mar 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | 499,646 |
| 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 |