Skip to main content
logo
GFH Bank B.S.C. (DFM:GFH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.080
0.00 (0.00%)
Jun 5, 2026, 2:56 PM GST

DFM:GFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262.102.112.072.082.08-1.89%20,470,150
Jun 3, 20262.132.132.092.122.12-0.47%9,633,155
Jun 2, 20262.132.132.102.132.13-0.93%5,077,638
Jun 1, 20262.182.182.102.152.15-0.46%4,932,026
May 25, 20262.172.192.152.162.161.41%15,278,950
May 22, 20262.132.132.102.132.130.47%117,261
May 21, 20262.102.122.082.122.12-0.47%56,351,332
May 20, 20262.102.132.082.132.130.47%2,179,974
May 19, 20262.142.152.092.122.12-0.93%6,545,436
May 18, 20262.182.182.102.142.14-2.73%2,783,287
May 15, 20262.182.202.172.202.200.92%1,583,803
May 14, 20262.192.192.152.182.18-1,622,967
May 13, 20262.182.182.152.182.180.46%2,217,423
May 12, 20262.202.202.112.172.17-0.46%3,628,891
May 11, 20262.262.262.162.182.18-3.11%4,460,751
May 8, 20262.262.262.192.252.25-0.44%4,743,384
May 7, 20262.302.302.242.262.26-1.31%3,057,366
May 6, 20262.262.292.172.292.291.33%3,967,368
May 5, 20262.192.262.162.262.263.20%3,138,678
May 4, 20262.272.282.182.192.190.46%4,546,532
May 1, 20262.192.192.122.182.18-4,083,063
Apr 30, 20262.232.252.172.182.18-1.80%8,954,734
Apr 29, 20262.162.232.152.222.223.26%24,116,370
Apr 28, 20262.142.182.102.152.15-0.92%2,029,490
Apr 27, 20261.952.211.932.172.1711.28%14,277,430
Apr 24, 20261.901.951.901.951.951.04%231,802
Apr 23, 20261.871.931.871.931.931.05%294,266
Apr 22, 20261.921.931.861.911.91-2.05%2,668,180
Apr 21, 20261.941.951.901.951.950.52%485,375
Apr 20, 20261.982.021.941.941.94-4.90%1,763,969
Apr 17, 20262.022.042.002.042.04-356,782
Apr 16, 20262.082.082.002.042.043.55%742,365
Apr 15, 20261.902.001.891.971.973.68%1,597,563
Apr 14, 20261.861.901.841.901.904.40%1,106,743
Apr 13, 20261.841.891.771.821.82-0.55%718,215
Apr 10, 20261.831.841.801.831.831.10%362,260
Apr 9, 20261.831.831.761.811.81-1.09%535,185
Apr 8, 20261.801.881.801.831.837.02%1,360,413
Apr 7, 20261.801.801.711.711.71-1.72%464,108
Apr 6, 20261.751.761.711.741.74-2.79%204,912
Apr 3, 20261.731.791.711.791.794.07%105,783
Apr 2, 20261.741.741.721.721.72-0.58%163,681
Apr 1, 20261.741.741.711.731.731.76%306,337
Mar 31, 20261.721.731.701.701.70-0.06%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, 20261.751.811.691.701.62-2.30%2,408,769
Mar 23, 20261.841.841.741.741.66-4.92%982,511