Gulf Pharmaceutical Industries P.S.C. (ADX:JULPHAR)
United Arab Emirates · Delayed Price · Currency is AED 0.9290
+0.0040 (0.43%)
At close: Nov 2, 2026
ADX:JULPHAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | 0.43% | 595,773 |
| Oct 30, 2026 | 0.95 | 1.01 | 0.93 | 0.93 | 0.93 | -2.43% | 1,320,789 |
| Oct 29, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.94% | 878,410 |
| Oct 28, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.34% | 187,968 |
| Oct 27, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 1,123,677 |
| Oct 26, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 1,776,722 |
| Oct 23, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -1.92% | 1,414,478 |
| Oct 22, 2026 | 0.94 | 0.98 | 0.93 | 0.94 | 0.94 | 0.32% | 2,498,821 |
| Oct 21, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.71% | 1,235,275 |
| Oct 20, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -1.84% | 240,695 |
| Oct 19, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -0.20% | 1,266,263 |
| Oct 16, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.91% | 660,430 |
| Oct 15, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 1,282,655 |
| Oct 14, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 427,765 |
| Oct 13, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 391,164 |
| Oct 12, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 722,349 |
| Oct 9, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 702,245 |
| Oct 8, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 1,791,456 |
| Oct 7, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.89% | 1,012,933 |
| Oct 6, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 4,892,219 |
| Oct 5, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 889,991 |
| Oct 2, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 309,073 |
| Oct 1, 2026 | 1.03 | 1.04 | 0.99 | 1.03 | 1.03 | - | 2,239,916 |
| Sep 30, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 328,033 |
| Sep 29, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 800,672 |
| Sep 28, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 948,272 |
| Sep 25, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 878,749 |
| Sep 24, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 407,440 |
| Sep 23, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 897,408 |
| Sep 22, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 1,186,137 |
| Sep 21, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 516,017 |
| Sep 18, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 1,428,151 |
| Sep 17, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 1,011,857 |
| Sep 16, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 818,946 |
| Sep 15, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 687,235 |
| Sep 14, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 1,545,329 |
| Sep 11, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 480,162 |
| Sep 10, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | 978,214 |
| Sep 9, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 2,309,554 |
| Sep 8, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 3,944,438 |
| Sep 7, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 812,613 |
| Sep 4, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | 2.91% | 1,798,358 |
| Sep 3, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 977,389 |
| Sep 2, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 807,780 |
| Sep 1, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 1,146,513 |
| Aug 31, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 372,291 |
| Aug 27, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 1,749,723 |
| Aug 26, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 536,218 |
| Aug 25, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 663,585 |
| Aug 24, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 644,591 |