Gulf Navigation Holding PJSC (DFM:GULFNAV)
United Arab Emirates · Delayed Price · Currency is AED 7.19
0.00 (0.00%)
At close: Sep 4, 2025
DFM:GULFNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.15 | 7.19 | 7.11 | 7.19 | 7.19 | - | 3,182,028 |
| Sep 3, 2025 | 7.15 | 7.19 | 7.11 | 7.19 | 7.19 | - | 691,599 |
| Sep 2, 2025 | 7.13 | 7.19 | 7.12 | 7.19 | 7.19 | - | 522,820 |
| Sep 1, 2025 | 7.18 | 7.19 | 7.11 | 7.19 | 7.19 | -0.14% | 314,741 |
| Aug 29, 2025 | 7.16 | 7.20 | 7.11 | 7.20 | 7.20 | - | 380,227 |
| Aug 28, 2025 | 7.18 | 7.20 | 6.98 | 7.20 | 7.20 | - | 1,402,763 |
| Aug 27, 2025 | 7.15 | 7.20 | 7.09 | 7.20 | 7.20 | 0.70% | 648,834 |
| Aug 26, 2025 | 7.15 | 7.20 | 6.98 | 7.15 | 7.15 | -0.69% | 2,062,454 |
| Aug 25, 2025 | 7.15 | 7.20 | 7.09 | 7.20 | 7.20 | 0.70% | 1,045,787 |
| Aug 22, 2025 | 7.19 | 7.23 | 7.10 | 7.15 | 7.15 | - | 561,931 |
| Aug 21, 2025 | 7.24 | 7.24 | 7.10 | 7.15 | 7.15 | -1.38% | 346,736 |
| Aug 20, 2025 | 7.19 | 7.25 | 7.10 | 7.25 | 7.25 | 0.83% | 1,021,268 |
| Aug 19, 2025 | 7.22 | 7.24 | 7.05 | 7.19 | 7.19 | -0.42% | 752,502 |
| Aug 18, 2025 | 7.16 | 7.32 | 7.15 | 7.22 | 7.22 | -0.28% | 462,117 |
| Aug 15, 2025 | 7.46 | 7.46 | 7.13 | 7.24 | 7.24 | 3.43% | 2,437,466 |
| Aug 13, 2025 | 6.68 | 7.00 | 6.68 | 7.00 | 7.00 | 3.09% | 1,774,746 |
| Aug 12, 2025 | 6.77 | 6.79 | 6.70 | 6.79 | 6.79 | 0.15% | 355,745 |
| Aug 11, 2025 | 6.78 | 6.80 | 6.69 | 6.78 | 6.78 | 0.30% | 601,533 |
| Aug 8, 2025 | 6.68 | 6.78 | 6.62 | 6.76 | 6.76 | 0.90% | 12,930,300 |
| Aug 7, 2025 | 6.70 | 6.70 | 6.61 | 6.70 | 6.70 | -0.15% | 359,135 |
| Aug 6, 2025 | 6.79 | 6.79 | 6.60 | 6.71 | 6.71 | -1.32% | 779,612 |
| Aug 5, 2025 | 6.66 | 6.80 | 6.58 | 6.80 | 6.80 | 1.80% | 810,322 |
| Aug 4, 2025 | 6.25 | 6.69 | 6.25 | 6.68 | 6.68 | 5.20% | 1,187,011 |
| Aug 1, 2025 | 6.10 | 6.90 | 6.10 | 6.35 | 6.35 | 5.83% | 11,389,290 |
| Jul 30, 2025 | 6.01 | 6.01 | 5.95 | 6.00 | 6.00 | -0.33% | 6,031,932 |
| Jul 29, 2025 | 5.95 | 6.02 | 5.92 | 6.02 | 6.02 | 0.50% | 10,648,920 |
| Jul 28, 2025 | 5.98 | 5.99 | 5.94 | 5.99 | 5.99 | - | 322,027 |
| Jul 25, 2025 | 5.99 | 5.99 | 5.93 | 5.99 | 5.99 | - | 4,327,222 |
| Jul 24, 2025 | 5.99 | 5.99 | 5.95 | 5.99 | 5.99 | - | 575,062 |
| Jul 23, 2025 | 5.99 | 5.99 | 5.93 | 5.99 | 5.99 | 0.17% | 7,646,272 |
| Jul 22, 2025 | 5.97 | 6.00 | 5.94 | 5.98 | 5.98 | -0.66% | 218,994 |
| Jul 21, 2025 | 5.95 | 6.02 | 5.94 | 6.02 | 6.02 | - | 242,645 |
| Jul 18, 2025 | 6.00 | 6.02 | 5.90 | 6.02 | 6.02 | 0.17% | 1,805,711 |
| Jul 17, 2025 | 5.98 | 6.01 | 5.94 | 6.01 | 6.01 | 0.50% | 9,150,121 |
| Jul 16, 2025 | 5.99 | 5.99 | 5.94 | 5.98 | 5.98 | -0.33% | 397,978 |
| Jul 15, 2025 | 6.01 | 6.03 | 5.95 | 6.00 | 6.00 | -0.66% | 2,292,089 |
| Jul 14, 2025 | 5.97 | 6.06 | 5.82 | 6.04 | 6.04 | 1.51% | 10,915,920 |
| Jul 11, 2025 | 5.99 | 6.00 | 5.84 | 5.95 | 5.95 | -0.83% | 1,532,281 |
| Jul 10, 2025 | 5.81 | 6.19 | 5.81 | 6.00 | 6.00 | 3.27% | 7,294,006 |
| Jul 9, 2025 | 5.76 | 5.81 | 5.66 | 5.81 | 5.81 | 0.87% | 9,341,082 |
| Jul 8, 2025 | 5.72 | 5.76 | 5.63 | 5.76 | 5.76 | 0.17% | 211,605 |
| Jul 7, 2025 | 5.65 | 5.75 | 5.57 | 5.75 | 5.75 | 1.77% | 8,362,892 |
| Jul 4, 2025 | 5.65 | 5.65 | 5.50 | 5.65 | 5.65 | - | 970,404 |
| Jul 3, 2025 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | - | 6,910,356 |
| Jul 2, 2025 | 5.60 | 5.65 | 5.49 | 5.65 | 5.65 | - | 667,439 |
| Jul 1, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.70% | 379,246 |
| Jun 30, 2025 | 5.70 | 5.77 | 5.50 | 5.69 | 5.69 | -0.18% | 775,745 |
| Jun 26, 2025 | 5.74 | 5.74 | 5.60 | 5.70 | 5.70 | 1.79% | 4,126,411 |
| Jun 25, 2025 | 5.57 | 5.60 | 5.47 | 5.60 | 5.60 | 0.54% | 4,754,337 |
| Jun 24, 2025 | 5.59 | 5.59 | 5.45 | 5.57 | 5.57 | 1.27% | 2,622,551 |