Gulf Pharmaceutical Industries P.S.C. (ADX:JULPHAR)
United Arab Emirates · Delayed Price · Currency is AED 1.020
-0.020 (-1.92%)
At close: Sep 2, 2026
ADX:JULPHAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 138,153 |
| Aug 20, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 528,562 |
| Aug 19, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 521,872 |
| Aug 18, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 933,515 |
| Aug 17, 2026 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 2.88% | 5,290,820 |
| Aug 14, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 586,213 |
| Aug 13, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 1.94% | 1,132,420 |
| Aug 12, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 327,565 |
| Aug 11, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 277,832 |
| Aug 10, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 1,444,490 |
| Aug 7, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 656,094 |
| Aug 6, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | - | 857,746 |
| Aug 5, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 446,585 |
| Aug 4, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 608,577 |
| Aug 3, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 1,497,387 |
| Jul 31, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 374,923 |
| Jul 30, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 183,459 |
| Jul 29, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 154,919 |
| Jul 28, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 583,947 |
| Jul 27, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | - | 901,228 |
| Jul 24, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 2,040,029 |
| Jul 23, 2026 | 1.03 | 1.09 | 1.03 | 1.04 | 1.04 | 0.97% | 7,241,838 |
| Jul 22, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 479,175 |
| Jul 21, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 592,110 |
| Jul 20, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 375,474 |
| Jul 17, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 643,415 |
| Jul 16, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 122,678 |
| Jul 15, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 113,765 |
| Jul 14, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 649,251 |
| Jul 13, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 1,241,889 |
| Jul 10, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 170,053 |
| Jul 9, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 467,339 |
| Jul 8, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 1,632,357 |
| Jul 7, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 420,694 |
| Jul 6, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | - | 351,782 |
| Jul 3, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 869,393 |
| Jul 2, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 388,855 |
| Jul 1, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 513,427 |
| Jun 30, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 559,086 |
| Jun 29, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 310,951 |
| Jun 26, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 664,481 |
| Jun 25, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | - | 927,041 |
| Jun 24, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 633,490 |