DFM:GULFNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	2.23	2.31	2.20	2.25	2.25	0.45%	4,862,523
Feb 2, 2026	2.24	2.25	2.19	2.24	2.24	-0.44%	3,655,461
Jan 30, 2026	2.26	2.27	2.22	2.25	2.25	-	2,319,979
Jan 29, 2026	2.26	2.27	2.23	2.25	2.25	0.45%	2,771,066
Jan 28, 2026	2.29	2.30	2.24	2.24	2.24	-2.18%	1,608,551
Jan 27, 2026	2.27	2.29	2.25	2.29	2.29	0.44%	934,919
Jan 26, 2026	2.30	2.30	2.23	2.28	2.28	-0.87%	3,253,346
Jan 23, 2026	2.32	2.33	2.26	2.30	2.30	-	3,742,216
Jan 22, 2026	2.27	2.36	2.20	2.30	2.30	4.07%	17,191,310
Jan 20, 2026	2.21	2.23	2.17	2.21	2.21	-0.45%	10,601,820
Jan 19, 2026	2.28	2.28	2.18	2.22	2.22	-2.63%	6,707,804
Jan 16, 2026	2.30	2.31	2.25	2.28	2.28	-	13,773,450
Jan 15, 2026	2.27	2.28	2.23	2.28	2.28	-	3,355,407
Jan 14, 2026	2.31	2.34	2.24	2.28	2.28	-2.56%	11,165,650
Jan 13, 2026	2.30	2.35	2.30	2.34	2.34	0.43%	13,861,480
Jan 12, 2026	2.43	2.43	2.29	2.33	2.33	-2.92%	14,116,170
Jan 9, 2026	2.45	2.46	2.40	2.40	2.40	-2.44%	4,829,352
Jan 8, 2026	2.50	2.50	2.32	2.46	2.46	-1.99%	23,999,680
Jan 7, 2026	2.53	2.55	2.49	2.51	2.51	-1.57%	7,189,293
Jan 6, 2026	2.59	2.59	2.49	2.55	2.55	-0.78%	7,182,386
Jan 5, 2026	2.55	2.60	2.53	2.57	2.57	0.78%	6,960,765
Jan 2, 2026	2.57	2.60	2.53	2.55	2.55	-	5,786,146
Dec 31, 2025	2.56	2.64	2.55	2.55	2.55	2.41%	10,221,390
Dec 30, 2025	2.66	2.71	2.48	2.49	2.49	-6.39%	20,218,700
Dec 26, 2025	2.73	2.74	2.66	2.66	2.66	-2.92%	13,496,420
Dec 25, 2025	2.72	2.76	2.68	2.74	2.74	1.48%	22,092,500
Dec 24, 2025	2.56	2.72	2.54	2.70	2.70	4.25%	39,267,670
Dec 23, 2025	2.78	2.92	2.45	2.59	2.59	-	87,525,400
Dec 22, 2025	2.35	2.59	2.32	2.59	2.59	14.60%	55,037,870
Dec 19, 2025	1.78	2.26	1.78	2.26	2.26	14.72%	118,242,600
Dec 18, 2025	1.97	1.97	1.97	1.97	1.97	-9.63%	1,208,506
Dec 16, 2025	2.18	2.18	2.18	2.18	2.18	-9.92%	606,781
Dec 15, 2025	2.42	2.42	2.42	2.42	2.42	-9.70%	161,948
Dec 12, 2025	2.68	2.68	2.68	2.68	2.68	-9.76%	282,388
Dec 11, 2025	2.97	2.97	2.97	2.97	2.97	-10.00%	8,237,922
Dec 10, 2025	3.30	3.30	3.30	3.30	3.30	-9.84%	9,195,740
Dec 8, 2025	3.66	3.66	3.66	3.66	3.66	-9.85%	1,404,330
Dec 5, 2025	4.06	4.06	4.06	4.06	4.06	-9.98%	739,983
Dec 4, 2025	4.51	4.51	4.51	4.51	4.51	-9.98%	1,774,683
Dec 3, 2025	5.01	5.01	5.01	5.01	5.01	-9.89%	273,369
Nov 28, 2025	5.56	5.56	5.56	5.56	5.56	-9.89%	77,143
Nov 26, 2025	6.17	6.17	6.17	6.17	6.17	-9.93%	50,926
Nov 25, 2025	6.85	6.85	6.85	6.85	6.85	-9.99%	39,586
Nov 24, 2025	7.61	7.61	7.61	7.61	7.61	-9.94%	416,262
Nov 21, 2025	8.74	8.80	8.34	8.45	8.45	-0.59%	1,394,174
Nov 19, 2025	8.62	9.00	8.39	8.50	8.50	-1.39%	3,480,708
Nov 18, 2025	8.98	8.98	8.58	8.62	8.62	-2.49%	1,568,825
Nov 17, 2025	9.00	9.04	8.74	8.84	8.84	-0.45%	590,247
Nov 13, 2025	8.90	8.99	8.77	8.88	8.88	-0.22%	6,539,944
Nov 12, 2025	8.87	9.15	8.80	8.90	8.90	-0.34%	2,428,754