GFH Financial Group BSC (DFM:GFH)
United Arab Emirates · Delayed Price · Currency is AED 1.310
+0.010 (0.77%)
At close: Aug 1, 2025
GFH Financial Group BSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 1,691,134 |
| Jul 31, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 6,544,962 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | - | 1,757,996 |
| Jul 29, 2025 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 5,091,898 |
| Jul 28, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 2.27% | 4,513,636 |
| Jul 25, 2025 | 1.31 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 2,761,285 |
| Jul 24, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.53% | 1,652,041 |
| Jul 23, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | - | 395,998 |
| Jul 22, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 2.34% | 4,697,744 |
| Jul 21, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 1,303,674 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 2,238,838 |
| Jul 17, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 2,467,735 |
| Jul 16, 2025 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 1,006,732 |
| Jul 15, 2025 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | - | 3,120,501 |
| Jul 14, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 2,160,191 |
| Jul 11, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | 0.76% | 1,081,773 |
| Jul 10, 2025 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 4,162,726 |
| Jul 9, 2025 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -2.90% | 8,077,208 |
| Jul 8, 2025 | 1.26 | 1.40 | 1.25 | 1.38 | 1.38 | 10.40% | 27,624,470 |
| Jul 7, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | - | 1,113,177 |
| Jul 4, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 790,145 |
| Jul 3, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 3,606,742 |
| Jul 2, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 2,211,539 |
| Jul 1, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 3,260,999 |
| Jun 30, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 4,564,353 |
| Jun 26, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 6,779,644 |
| Jun 25, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 5,365,673 |
| Jun 24, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 2.52% | 11,451,530 |
| Jun 23, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 10,392,560 |
| Jun 20, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 3,923,506 |
| Jun 19, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 8,801,638 |
| Jun 18, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 15,226,370 |
| Jun 17, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 6.31% | 16,444,830 |
| Jun 16, 2025 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 1,319,542 |
| Jun 13, 2025 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | -2.68% | 9,535,132 |
| Jun 12, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -5.08% | 7,050,951 |
| Jun 11, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 2.61% | 15,043,020 |
| Jun 10, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 2,201,525 |
| Jun 9, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 976,519 |
| Jun 4, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 2,268,709 |
| Jun 3, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 1,375,705 |
| Jun 2, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 3,418,225 |
| May 30, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 762,034 |
| May 29, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 231,107 |
| May 28, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 734,242 |
| May 27, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 399,027 |
| May 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 52,642 |
| May 23, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 380,419 |
| May 22, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 1,560,650 |
| May 21, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 495,337 |