GFH Financial Group BSC (DFM:GFH)
United Arab Emirates · Delayed Price · Currency is AED 2.000
-0.040 (-1.96%)
At close: Oct 23, 2025
GFH Financial Group BSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 2,905,377 |
| Oct 22, 2025 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 3.03% | 7,894,869 |
| Oct 21, 2025 | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | 1.54% | 2,377,973 |
| Oct 20, 2025 | 1.98 | 2.01 | 1.95 | 1.95 | 1.95 | -0.51% | 5,422,400 |
| Oct 17, 2025 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 3,051,291 |
| Oct 16, 2025 | 2.02 | 2.03 | 1.96 | 1.97 | 1.97 | -1.99% | 6,807,586 |
| Oct 15, 2025 | 1.96 | 2.02 | 1.91 | 2.01 | 2.01 | 3.08% | 13,618,780 |
| Oct 14, 2025 | 1.92 | 1.96 | 1.90 | 1.95 | 1.95 | 2.63% | 3,845,417 |
| Oct 13, 2025 | 1.87 | 1.93 | 1.83 | 1.90 | 1.90 | 1.06% | 13,924,250 |
| Oct 10, 2025 | 1.89 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | 1,844,691 |
| Oct 9, 2025 | 1.96 | 1.96 | 1.86 | 1.91 | 1.91 | -1.55% | 8,523,421 |
| Oct 8, 2025 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | 1.57% | 4,512,208 |
| Oct 7, 2025 | 1.94 | 1.97 | 1.91 | 1.91 | 1.91 | -1.55% | 6,254,215 |
| Oct 6, 2025 | 1.90 | 1.95 | 1.85 | 1.94 | 1.94 | 7.78% | 20,021,050 |
| Oct 3, 2025 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -0.55% | 5,387,873 |
| Oct 2, 2025 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -1.09% | 3,673,515 |
| Oct 1, 2025 | 1.70 | 1.88 | 1.70 | 1.83 | 1.83 | 7.02% | 25,466,010 |
| Sep 30, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 5,693,793 |
| Sep 29, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 5,891,018 |
| Sep 26, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 4,704,423 |
| Sep 25, 2025 | 1.77 | 1.78 | 1.70 | 1.71 | 1.71 | -3.39% | 11,445,290 |
| Sep 24, 2025 | 1.71 | 1.78 | 1.71 | 1.77 | 1.77 | 3.51% | 12,712,750 |
| Sep 23, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 3,102,683 |
| Sep 22, 2025 | 1.68 | 1.73 | 1.68 | 1.70 | 1.70 | 1.80% | 5,904,617 |
| Sep 19, 2025 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 4.37% | 5,667,680 |
| Sep 18, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 1,385,818 |
| Sep 17, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 5,646,615 |
| Sep 16, 2025 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 4,947,526 |
| Sep 15, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 6,558,842 |
| Sep 12, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 8,020,935 |
| Sep 11, 2025 | 1.58 | 1.61 | 1.54 | 1.60 | 1.60 | 1.27% | 8,115,293 |
| Sep 10, 2025 | 1.61 | 1.65 | 1.57 | 1.58 | 1.58 | -1.86% | 22,152,180 |
| Sep 9, 2025 | 1.54 | 1.62 | 1.54 | 1.61 | 1.61 | 4.55% | 24,848,480 |
| Sep 8, 2025 | 1.50 | 1.55 | 1.48 | 1.54 | 1.54 | 6.21% | 34,412,570 |
| Sep 4, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 5,253,244 |
| Sep 3, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 4,611,941 |
| Sep 2, 2025 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | 0.69% | 5,171,940 |
| Sep 1, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 8,261,287 |
| Aug 29, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 2,334,421 |
| Aug 28, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | 0.72% | 7,514,470 |
| Aug 27, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 2.96% | 10,530,210 |
| Aug 26, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 5,844,826 |
| Aug 25, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.35 | 0.74% | 7,662,265 |
| Aug 22, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.34 | 1.49% | 5,539,807 |
| Aug 21, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.32 | - | 8,209,529 |
| Aug 20, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.32 | - | 3,200,449 |
| Aug 19, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.32 | 0.75% | 8,273,558 |
| Aug 18, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.31 | - | 7,111,366 |
| Aug 15, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.31 | -0.75% | 1,836,488 |
| Aug 14, 2025 | 1.35 | 1.36 | 1.32 | 1.34 | 1.32 | -0.74% | 4,131,678 |