Skip to main content
logo
GFH Financial Group BSC (DFM:GFH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.120
-0.010 (-0.47%)
Feb 24, 2026, 1:44 PM GST

GFH Financial Group BSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20262.102.132.092.132.131.43%797,217
Feb 20, 20262.102.112.072.102.10-595,225
Feb 19, 20262.132.132.082.102.10-1.41%2,921,495
Feb 18, 20262.122.142.102.132.13-0.47%2,458,123
Feb 17, 20262.132.142.122.142.14-2,031,585
Feb 16, 20262.122.142.122.142.14-280,809
Feb 13, 20262.152.152.122.142.14-0.47%2,350,355
Feb 12, 20262.142.152.132.152.150.94%810,935
Feb 11, 20262.162.162.132.132.13-1.39%1,714,201
Feb 10, 20262.142.162.142.162.160.47%1,339,293
Feb 9, 20262.132.152.132.152.152.38%1,872,980
Feb 6, 20262.112.122.102.102.10-0.47%1,444,307
Feb 5, 20262.112.132.102.112.11-0.94%462,467
Feb 4, 20262.132.142.122.132.13-0.47%861,788
Feb 3, 20262.122.162.102.142.141.90%2,036,784
Feb 2, 20262.102.122.072.102.10-1,290,669
Jan 30, 20262.092.122.082.102.10-0.47%180,769
Jan 29, 20262.112.112.072.112.11-732,616
Jan 28, 20262.152.152.112.112.11-1.40%1,951,737
Jan 27, 20262.142.152.132.142.14-330,492
Jan 26, 20262.202.202.122.142.14-2.28%689,239
Jan 23, 20262.182.202.182.192.19-38,256
Jan 22, 20262.192.202.192.192.19-336,733
Jan 21, 20262.172.202.172.192.19-2,404,753
Jan 20, 20262.112.192.112.192.193.79%2,013,110
Jan 19, 20262.132.132.102.112.11-0.94%437,549
Jan 16, 20262.142.152.102.132.13-0.47%851,346
Jan 15, 20262.132.142.092.142.140.94%861,222
Jan 14, 20262.102.142.082.122.12-3,666,747
Jan 13, 20262.102.132.092.122.12-3,243,573
Jan 12, 20262.202.202.102.122.12-5.36%2,579,356
Jan 9, 20262.222.242.222.242.240.45%566,369
Jan 8, 20262.232.242.232.232.23-0.45%319,261
Jan 7, 20262.262.262.222.242.24-1,262,781
Jan 6, 20262.292.292.242.242.24-2.61%1,467,741
Jan 5, 20262.332.332.292.302.30-1.71%395,197
Jan 2, 20262.292.342.292.342.342.63%1,733,626
Dec 31, 20252.242.282.242.282.280.88%1,075,665
Dec 30, 20252.302.302.222.262.26-1.31%1,640,414
Dec 29, 20252.292.292.262.292.29-614,672
Dec 26, 20252.272.292.272.292.290.88%679,968
Dec 25, 20252.272.272.252.272.270.44%648,053
Dec 24, 20252.272.272.242.262.26-0.44%560,842
Dec 23, 20252.282.282.242.272.27-0.44%639,767
Dec 22, 20252.292.292.242.282.28-0.44%2,025,371
Dec 19, 20252.242.292.242.292.291.78%2,633,589
Dec 18, 20252.282.282.252.252.25-0.44%730,355
Dec 17, 20252.242.282.222.262.261.35%5,906,773
Dec 16, 20252.192.242.192.232.231.83%2,348,570
Dec 15, 20252.202.252.192.192.19-0.45%1,405,245