GFH Bank B.S.C. (DFM:GFH)
United Arab Emirates · Delayed Price · Currency is AED 1.930
-0.040 (-2.03%)
Sep 17, 2026, 2:55 PM GST
DFM:GFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -2.03% | 677,485 |
| 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 |
| Aug 18, 2026 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 0.52% | 2,199,360 |
| Aug 17, 2026 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | -0.51% | 768,957 |
| Aug 14, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 1,795,850 |
| Aug 13, 2026 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | - | 2,551,767 |
| Aug 12, 2026 | 1.99 | 2.00 | 1.94 | 1.96 | 1.96 | -1.51% | 3,013,676 |
| Aug 11, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -1.00% | 1,603,416 |
| Aug 10, 2026 | 1.99 | 2.02 | 1.99 | 2.01 | 2.01 | 1.01% | 1,209,260 |
| Aug 7, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 1,116,140 |
| Aug 6, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | - | 374,526 |
| Aug 5, 2026 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | 0.50% | 1,149,540 |
| Aug 4, 2026 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 2.03% | 741,921 |
| Aug 3, 2026 | 2.00 | 2.02 | 1.96 | 1.97 | 1.97 | -1.99% | 4,846,292 |
| Jul 31, 2026 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | -0.50% | 426,658 |
| Jul 30, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 0.50% | 128,532 |
| Jul 29, 2026 | 2.00 | 2.04 | 2.00 | 2.01 | 2.01 | -1.95% | 142,288 |
| Jul 28, 2026 | 2.00 | 2.05 | 1.97 | 2.05 | 2.05 | 0.99% | 305,394 |
| Jul 27, 2026 | 2.00 | 2.04 | 2.00 | 2.03 | 2.03 | 0.50% | 268,844 |
| Jul 24, 2026 | 1.99 | 2.03 | 1.98 | 2.02 | 2.02 | -0.98% | 420,678 |
| Jul 23, 2026 | 1.99 | 2.04 | 1.96 | 2.04 | 2.04 | 2.00% | 1,257,724 |
| Jul 22, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | - | 500,267 |
| Jul 21, 2026 | 1.98 | 2.06 | 1.98 | 2.00 | 2.00 | -0.50% | 782,105 |
| Jul 20, 2026 | 1.98 | 2.01 | 1.96 | 2.01 | 2.01 | 0.50% | 293,308 |
| Jul 17, 2026 | 2.01 | 2.02 | 1.98 | 2.00 | 2.00 | -1.48% | 768,781 |
| Jul 16, 2026 | 2.03 | 2.05 | 2.01 | 2.03 | 2.03 | -0.98% | 415,645 |
| Jul 15, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 0.49% | 59,764 |
| Jul 14, 2026 | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | -0.49% | 162,928 |
| Jul 13, 2026 | 2.01 | 2.05 | 1.99 | 2.05 | 2.05 | 1.49% | 541,303 |
| Jul 10, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | -2.42% | 2,133,849 |
| Jul 9, 2026 | 2.02 | 2.07 | 1.98 | 2.07 | 2.07 | 2.48% | 618,218 |