Gulf Pharmaceutical Industries P.S.C. (ADX:JULPHAR)
United Arab Emirates · Delayed Price · Currency is AED 1.040
+0.010 (0.97%)
At close: Jul 23, 2026
ADX:JULPHAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 1,094,587 |
| Jun 22, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 2,358,955 |
| Jun 19, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 2,215,162 |
| Jun 18, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 1.80% | 3,248,616 |
| Jun 17, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 2,463,198 |
| Jun 16, 2026 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | 0.92% | 2,439,536 |
| Jun 12, 2026 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | 2.83% | 5,875,352 |
| Jun 11, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 361,861 |
| Jun 10, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 216,596 |
| Jun 9, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 2.88% | 887,316 |
| Jun 8, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -2.80% | 373,508 |
| Jun 5, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 719,012 |
| Jun 4, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -1.85% | 481,774 |
| Jun 3, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.92% | 544,863 |
| Jun 2, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 435,130 |
| Jun 1, 2026 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 1,151,865 |
| May 25, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 1.89% | 1,665,556 |
| 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 |