GFH Financial Group BSC (DFM:GFH)
United Arab Emirates · Delayed Price · Currency is AED 2.130
-0.020 (-0.93%)
Dec 4, 2025, 2:58 PM GST
GFH Financial Group BSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.13 | 2.15 | 2.12 | 2.13 | 2.13 | -0.93% | 2,477,399 |
| Dec 3, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | - | 277,483 |
| Nov 28, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | - | 150,008 |
| Nov 27, 2025 | 2.15 | 2.18 | 2.14 | 2.15 | 2.15 | - | 3,010,092 |
| Nov 26, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | 1.90% | 419,829 |
| Nov 25, 2025 | 2.11 | 2.14 | 2.10 | 2.11 | 2.11 | -1.40% | 402,241 |
| Nov 24, 2025 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | -0.93% | 148,914 |
| Nov 21, 2025 | 2.13 | 2.16 | 2.12 | 2.16 | 2.16 | 1.41% | 1,784,263 |
| Nov 20, 2025 | 2.15 | 2.16 | 2.13 | 2.13 | 2.13 | -0.47% | 1,937,555 |
| Nov 19, 2025 | 2.13 | 2.14 | 2.10 | 2.14 | 2.14 | 1.42% | 3,269,194 |
| Nov 18, 2025 | 2.10 | 2.14 | 2.10 | 2.11 | 2.11 | 0.48% | 1,411,049 |
| Nov 17, 2025 | 2.14 | 2.14 | 2.05 | 2.10 | 2.10 | -1.87% | 1,793,943 |
| Nov 14, 2025 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | -1.38% | 1,991,643 |
| Nov 13, 2025 | 2.19 | 2.20 | 2.16 | 2.17 | 2.17 | -1.36% | 3,185,618 |
| Nov 12, 2025 | 2.18 | 2.20 | 2.13 | 2.20 | 2.20 | 0.92% | 5,814,012 |
| Nov 11, 2025 | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | 0.46% | 6,376,341 |
| Nov 10, 2025 | 2.19 | 2.21 | 2.17 | 2.17 | 2.17 | - | 7,371,845 |
| Nov 7, 2025 | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | 0.46% | 2,529,141 |
| Nov 6, 2025 | 2.15 | 2.22 | 2.15 | 2.16 | 2.16 | - | 4,995,146 |
| Nov 5, 2025 | 2.17 | 2.18 | 2.10 | 2.16 | 2.16 | -0.92% | 3,564,416 |
| Nov 4, 2025 | 2.10 | 2.18 | 2.03 | 2.18 | 2.18 | 4.31% | 4,966,331 |
| Nov 3, 2025 | 2.20 | 2.26 | 2.09 | 2.09 | 2.09 | -5.86% | 7,378,901 |
| Oct 31, 2025 | 2.22 | 2.24 | 2.20 | 2.22 | 2.22 | - | 1,899,873 |
| Oct 30, 2025 | 2.13 | 2.23 | 2.13 | 2.22 | 2.22 | 3.26% | 6,996,372 |
| Oct 29, 2025 | 2.12 | 2.15 | 2.07 | 2.15 | 2.15 | 1.42% | 8,341,972 |
| Oct 28, 2025 | 2.09 | 2.17 | 2.09 | 2.12 | 2.12 | 0.95% | 10,430,700 |
| Oct 27, 2025 | 2.06 | 2.11 | 2.04 | 2.10 | 2.10 | 2.44% | 9,739,038 |
| Oct 24, 2025 | 2.00 | 2.05 | 1.97 | 2.05 | 2.05 | 2.50% | 5,965,327 |
| 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 |