Skip to main content
logo
GFH Bank B.S.C. (DFM:GFH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.030
-0.020 (-0.98%)
Jul 16, 2026, 2:55 PM GST

DFM:GFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20262.032.052.012.022.02-1.46%229,398
Jul 15, 20262.032.052.032.052.050.49%59,764
Jul 14, 20262.042.042.032.042.04-0.49%162,928
Jul 13, 20262.012.051.992.052.051.49%541,303
Jul 10, 20262.022.021.992.022.02-2.42%2,133,849
Jul 9, 20262.022.071.982.072.072.48%618,218
Jul 8, 20262.092.092.022.022.02-4.72%1,886,944
Jul 7, 20262.082.122.082.122.12-229,376
Jul 6, 20262.082.122.052.122.121.44%1,692,155
Jul 3, 20262.082.112.082.092.09-0.95%212,701
Jul 2, 20262.082.122.082.112.11-384,012
Jul 1, 20262.082.112.082.112.110.96%590,390
Jun 30, 20262.082.112.072.092.09-0.95%419,331
Jun 29, 20262.102.112.092.112.110.48%387,691
Jun 26, 20262.122.132.102.102.10-2.33%1,108,817
Jun 25, 20262.142.162.112.152.150.47%513,898
Jun 24, 20262.152.172.142.142.14-1.83%613,835
Jun 23, 20262.182.182.152.182.18-251,808
Jun 22, 20262.182.182.132.182.18-0.46%1,570,851
Jun 19, 20262.212.212.162.192.19-0.90%905,817
Jun 18, 20262.242.242.182.212.21-0.45%892,435
Jun 17, 20262.232.242.192.222.22-455,177
Jun 16, 20262.172.242.152.222.222.78%1,015,770
Jun 12, 20262.152.192.152.162.160.93%2,307,282
Jun 11, 20262.152.152.122.142.14-0.47%217,519
Jun 10, 20262.142.152.102.152.150.94%482,983
Jun 9, 20262.052.142.052.132.133.90%1,667,706
Jun 8, 20262.062.062.022.052.05-1.44%1,061,882
Jun 5, 20262.082.112.082.082.08-8,858,965
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%3,453,427
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