GFH Bank B.S.C. (DFM:GFH)
United Arab Emirates · Delayed Price · Currency is AED 1.590
-0.025 (-1.55%)
Oct 28, 2026, 2:55 PM GST
DFM:GFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -1.55% | 311,590 |
| Oct 27, 2026 | 1.59 | 1.64 | 1.57 | 1.62 | 1.62 | 1.57% | 1,310,369 |
| Oct 26, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 982,373 |
| Oct 23, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | -1.54% | 1,831,841 |
| Oct 22, 2026 | 1.71 | 1.73 | 1.63 | 1.63 | 1.63 | -4.97% | 2,490,175 |
| Oct 21, 2026 | 1.72 | 1.75 | 1.69 | 1.71 | 1.71 | -1.72% | 1,091,811 |
| Oct 20, 2026 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | 1.16% | 388,336 |
| Oct 19, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | - | 136,849 |
| Oct 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 264,390 |
| Oct 15, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 182,698 |
| Oct 14, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | -0.29% | 213,687 |
| Oct 13, 2026 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -0.29% | 1,826,481 |
| Oct 12, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 748,768 |
| Oct 9, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.96% | 8,117 |
| Oct 8, 2026 | 1.77 | 1.79 | 1.74 | 1.79 | 1.79 | 0.56% | 2,182,950 |
| Oct 7, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.28% | 208,021 |
| Oct 6, 2026 | 1.80 | 1.83 | 1.77 | 1.77 | 1.77 | -1.12% | 1,384,261 |
| Oct 5, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -0.56% | 447,374 |
| Oct 2, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | - | 437,681 |
| Oct 1, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 1,784,511 |
| Sep 30, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -2.66% | 1,210,628 |
| Sep 29, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -1.57% | 1,249,268 |
| Sep 28, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 565,710 |
| Sep 25, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 907,005 |
| Sep 24, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | -0.53% | 333,525 |
| Sep 23, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | -0.52% | 429,172 |
| Sep 22, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 386,747 |
| Sep 21, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | - | 607,919 |
| Sep 18, 2026 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -1.55% | 1,829,687 |
| Sep 17, 2026 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -2.03% | 1,485,833 |
| Sep 16, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.03% | 834,719 |
| Sep 15, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -2.50% | 936,230 |
| Sep 14, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 4.71% | 1,790,517 |
| Sep 11, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 1,207,840 |
| Sep 10, 2026 | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | 0.52% | 1,741,042 |
| Sep 9, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 862,636 |
| Sep 8, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 704,634 |
| Sep 7, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | - | 1,634,545 |
| Sep 4, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 1,042,257 |
| Sep 3, 2026 | 1.89 | 1.94 | 1.89 | 1.91 | 1.91 | 0.53% | 535,565 |
| Sep 2, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -1.04% | 1,214,198 |
| Sep 1, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | -0.52% | 3,395,107 |
| Aug 31, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | - | 943,861 |
| Aug 27, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | - | 481,875 |
| Aug 26, 2026 | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 688,227 |
| Aug 25, 2026 | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | 1.04% | 2,454,510 |
| Aug 24, 2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | 1.05% | 1,806,994 |
| Aug 21, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -2.06% | 1,689,735 |
| Aug 20, 2026 | 1.92 | 1.94 | 1.89 | 1.94 | 1.94 | - | 3,118,332 |
| Aug 19, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | -0.51% | 2,375,287 |