Skip to main content
logo
GFH Bank B.S.C. (DFM:GFH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.790
+0.070 (4.07%)
Apr 3, 2026, 2:58 PM GST

DFM:GFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20261.731.791.711.791.794.07%105,783
Apr 2, 20261.741.741.721.721.72-0.58%58,649
Apr 1, 20261.741.741.711.731.731.76%306,337
Mar 31, 20261.721.731.701.701.70-4.49%3,457,010
Mar 30, 20261.891.891.771.781.70-0.56%11,185,980
Mar 27, 20261.841.841.751.791.71-0.56%1,928,300
Mar 26, 20261.791.801.751.801.720.56%2,634,737
Mar 25, 20261.731.801.711.791.715.29%2,844,845
Mar 24, 20261.751.811.691.701.63-2.30%2,408,769
Mar 23, 20261.841.841.741.741.66-4.92%982,511
Mar 18, 20261.821.841.771.831.751.67%12,246,000
Mar 17, 20261.761.831.701.801.722.27%6,481,308
Mar 16, 20261.721.771.711.761.68-2.22%3,137,954
Mar 13, 20261.851.851.791.801.72-4.26%5,619,750
Mar 12, 20261.851.891.841.881.80-258,272
Mar 11, 20261.971.971.861.881.80-2.08%1,334,383
Mar 10, 20261.671.971.671.921.849.71%2,765,057
Mar 9, 20261.841.841.751.751.67-4.89%2,341,849
Mar 6, 20261.841.901.841.841.76-3.16%1,358,157
Mar 5, 20261.901.991.901.901.82-4.52%6,640,010
Mar 4, 20261.991.991.991.991.90-4.78%666,971
Feb 27, 20262.092.102.092.092.00-0.48%149,026
Feb 26, 20262.082.122.082.102.011.45%1,830,621
Feb 25, 20262.102.102.062.071.98-1.43%1,142,094
Feb 24, 20262.132.132.102.102.01-1.41%1,010,483
Feb 23, 20262.102.132.092.132.041.43%797,217
Feb 20, 20262.102.112.072.102.01-595,225
Feb 19, 20262.132.132.082.102.01-1.41%2,921,495
Feb 18, 20262.122.142.102.132.04-0.47%2,458,123
Feb 17, 20262.132.142.122.142.05-2,031,585
Feb 16, 20262.122.142.122.142.05-280,809
Feb 13, 20262.152.152.122.142.05-0.47%2,350,355
Feb 12, 20262.142.152.132.152.060.94%810,935
Feb 11, 20262.162.162.132.132.04-1.39%1,714,201
Feb 10, 20262.142.162.142.162.070.47%1,339,293
Feb 9, 20262.132.152.132.152.062.38%1,872,980
Feb 6, 20262.112.122.102.102.01-0.47%1,444,307
Feb 5, 20262.112.132.102.112.02-0.94%462,467
Feb 4, 20262.132.142.122.132.04-0.47%861,788
Feb 3, 20262.122.162.102.142.051.90%2,036,784
Feb 2, 20262.102.122.072.102.01-1,290,669
Jan 30, 20262.092.122.082.102.01-0.47%180,769
Jan 29, 20262.112.112.072.112.02-732,616
Jan 28, 20262.152.152.112.112.02-1.40%1,951,737
Jan 27, 20262.142.152.132.142.05-330,492
Jan 26, 20262.202.202.122.142.05-2.28%689,239
Jan 23, 20262.182.202.182.192.09-38,256
Jan 22, 20262.192.202.192.192.09-336,733
Jan 21, 20262.172.202.172.192.09-2,404,753
Jan 20, 20262.112.192.112.192.093.79%2,013,110