Gulf Pharmaceutical Industries P.S.C. (ADX:JULPHAR)
United Arab Emirates · Delayed Price · Currency is AED 1.060
+0.010 (0.95%)
At close: May 22, 2026
ADX:JULPHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 608,701 |
| May 21, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 1.94% | 1,045,038 |
| May 20, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 1,949,560 |
| May 19, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | - | 1,407,698 |
| May 18, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | 1,244,849 |
| May 15, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | - | 1,661,657 |
| May 14, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 164,757 |
| May 13, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 822,543 |
| May 12, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 1,045,889 |
| May 11, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | - | 1,887,272 |
| May 8, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 2,020,807 |
| May 7, 2026 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 3,061,268 |
| May 6, 2026 | 1.06 | 1.15 | 1.06 | 1.13 | 1.13 | 7.62% | 14,454,990 |
| May 5, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -2.78% | 888,439 |
| May 4, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 3.85% | 3,538,065 |
| May 1, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 625,369 |
| Apr 30, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 1,428,697 |
| Apr 29, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 1,573,334 |
| Apr 28, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 791,040 |
| Apr 27, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 2,258,807 |
| Apr 24, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 3,297,189 |
| Apr 23, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | - | 2,175,886 |
| Apr 22, 2026 | 1.06 | 1.12 | 1.05 | 1.05 | 1.05 | - | 6,066,455 |
| Apr 21, 2026 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | 0.96% | 1,314,172 |
| Apr 20, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 701,380 |
| Apr 17, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 804,225 |
| Apr 16, 2026 | 1.07 | 1.13 | 1.07 | 1.08 | 1.08 | 0.93% | 6,919,965 |
| Apr 15, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 1.90% | 1,871,327 |
| Apr 14, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 1.94% | 429,310 |
| Apr 13, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 551,810 |
| Apr 10, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 1,018,582 |
| Apr 9, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 753,350 |
| Apr 8, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 3.00% | 1,753,167 |
| Apr 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 266,662 |
| Apr 6, 2026 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | 0.10% | 841,865 |
| Apr 3, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 665,420 |
| Apr 2, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -2.06% | 429,515 |
| Apr 1, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 3.03% | 261,617 |
| Mar 31, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 563,667 |
| Mar 30, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 335,588 |
| Mar 27, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 1,262,928 |
| Mar 26, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 827,489 |
| Mar 25, 2026 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | 3.92% | 1,186,911 |
| Mar 24, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | - | 470,883 |
| 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 |