GFH Bank B.S.C. (DFM:GFH)
United Arab Emirates · Delayed Price · Currency is AED 2.200
+0.020 (0.92%)
May 15, 2026, 2:59 PM GST
DFM:GFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 12 |
| May 14, 2026 | 2.19 | 2.19 | 2.15 | 2.18 | 2.18 | - | 1,622,967 |
| May 13, 2026 | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | 0.46% | 2,217,423 |
| May 12, 2026 | 2.20 | 2.20 | 2.11 | 2.17 | 2.17 | -0.46% | 3,628,891 |
| May 11, 2026 | 2.26 | 2.26 | 2.16 | 2.18 | 2.18 | -3.11% | 4,460,751 |
| May 8, 2026 | 2.26 | 2.26 | 2.19 | 2.25 | 2.25 | -0.44% | 4,743,384 |
| May 7, 2026 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | -1.31% | 3,057,366 |
| May 6, 2026 | 2.26 | 2.29 | 2.17 | 2.29 | 2.29 | 1.33% | 3,967,368 |
| May 5, 2026 | 2.19 | 2.26 | 2.16 | 2.26 | 2.26 | 3.20% | 3,138,678 |
| May 4, 2026 | 2.27 | 2.28 | 2.18 | 2.19 | 2.19 | 0.46% | 4,546,532 |
| May 1, 2026 | 2.19 | 2.19 | 2.12 | 2.18 | 2.18 | - | 4,083,063 |
| Apr 30, 2026 | 2.23 | 2.25 | 2.17 | 2.18 | 2.18 | -1.80% | 8,954,734 |
| Apr 29, 2026 | 2.16 | 2.23 | 2.15 | 2.22 | 2.22 | 3.26% | 24,116,370 |
| Apr 28, 2026 | 2.14 | 2.18 | 2.10 | 2.15 | 2.15 | -0.92% | 2,029,490 |
| Apr 27, 2026 | 1.95 | 2.21 | 1.93 | 2.17 | 2.17 | 11.28% | 14,277,430 |
| Apr 24, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 1.04% | 231,802 |
| Apr 23, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 1.05% | 294,266 |
| Apr 22, 2026 | 1.92 | 1.93 | 1.86 | 1.91 | 1.91 | -2.05% | 2,668,180 |
| Apr 21, 2026 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | 485,375 |
| Apr 20, 2026 | 1.98 | 2.02 | 1.94 | 1.94 | 1.94 | -4.90% | 1,763,969 |
| Apr 17, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | - | 356,782 |
| Apr 16, 2026 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | 3.55% | 742,365 |
| Apr 15, 2026 | 1.90 | 2.00 | 1.89 | 1.97 | 1.97 | 3.68% | 1,597,563 |
| Apr 14, 2026 | 1.86 | 1.90 | 1.84 | 1.90 | 1.90 | 4.40% | 1,106,743 |
| Apr 13, 2026 | 1.84 | 1.89 | 1.77 | 1.82 | 1.82 | -0.55% | 718,215 |
| Apr 10, 2026 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | 1.10% | 362,260 |
| Apr 9, 2026 | 1.83 | 1.83 | 1.76 | 1.81 | 1.81 | -1.09% | 535,185 |
| Apr 8, 2026 | 1.80 | 1.88 | 1.80 | 1.83 | 1.83 | 7.02% | 1,360,413 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -1.72% | 464,108 |
| Apr 6, 2026 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | -2.79% | 204,912 |
| Apr 3, 2026 | 1.73 | 1.79 | 1.71 | 1.79 | 1.79 | 4.07% | 105,783 |
| Apr 2, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 163,681 |
| Apr 1, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | 1.76% | 306,337 |
| Mar 31, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -4.49% | 3,457,010 |
| Mar 30, 2026 | 1.89 | 1.89 | 1.77 | 1.78 | 1.70 | -0.56% | 11,185,980 |
| Mar 27, 2026 | 1.84 | 1.84 | 1.75 | 1.79 | 1.71 | -0.56% | 1,928,300 |
| Mar 26, 2026 | 1.79 | 1.80 | 1.75 | 1.80 | 1.72 | 0.56% | 2,634,737 |
| Mar 25, 2026 | 1.73 | 1.80 | 1.71 | 1.79 | 1.71 | 5.29% | 2,844,845 |
| Mar 24, 2026 | 1.75 | 1.81 | 1.69 | 1.70 | 1.62 | -2.30% | 2,408,769 |
| Mar 23, 2026 | 1.84 | 1.84 | 1.74 | 1.74 | 1.66 | -4.92% | 982,511 |
| Mar 18, 2026 | 1.82 | 1.84 | 1.77 | 1.83 | 1.75 | 1.67% | 12,246,000 |
| Mar 17, 2026 | 1.76 | 1.83 | 1.70 | 1.80 | 1.72 | 2.27% | 6,481,308 |
| Mar 16, 2026 | 1.72 | 1.77 | 1.71 | 1.76 | 1.68 | -2.22% | 3,137,954 |
| Mar 13, 2026 | 1.85 | 1.85 | 1.79 | 1.80 | 1.72 | -4.26% | 5,619,750 |
| Mar 12, 2026 | 1.85 | 1.89 | 1.84 | 1.88 | 1.80 | - | 258,272 |
| Mar 11, 2026 | 1.97 | 1.97 | 1.86 | 1.88 | 1.80 | -2.08% | 1,334,383 |
| Mar 10, 2026 | 1.67 | 1.97 | 1.67 | 1.92 | 1.83 | 9.71% | 2,765,057 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | 1.67 | -4.89% | 2,341,849 |
| Mar 6, 2026 | 1.84 | 1.90 | 1.84 | 1.84 | 1.76 | -3.16% | 1,358,157 |
| Mar 5, 2026 | 1.90 | 1.99 | 1.90 | 1.90 | 1.82 | -4.52% | 6,640,010 |