Gulf Navigation Holding PJSC (DFM:GULFNAV)
United Arab Emirates · Delayed Price · Currency is AED 9.18
-0.02 (-0.22%)
At close: Oct 23, 2025
DFM:GULFNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.19 | 9.30 | 9.05 | 9.23 | 9.23 | 0.54% | 1,772,680 |
| Oct 23, 2025 | 9.30 | 9.30 | 9.05 | 9.18 | 9.18 | -0.22% | 1,644,442 |
| Oct 22, 2025 | 9.26 | 9.37 | 9.14 | 9.20 | 9.20 | -0.97% | 1,831,718 |
| Oct 21, 2025 | 9.27 | 9.60 | 9.21 | 9.29 | 9.29 | -1.17% | 1,452,112 |
| Oct 20, 2025 | 9.56 | 9.60 | 9.01 | 9.40 | 9.40 | -1.67% | 1,413,161 |
| Oct 17, 2025 | 10.00 | 10.00 | 9.54 | 9.56 | 9.56 | -2.45% | 9,162,620 |
| Oct 15, 2025 | 9.88 | 9.90 | 9.60 | 9.80 | 9.80 | 1.14% | 1,313,905 |
| Oct 14, 2025 | 9.76 | 9.76 | 9.52 | 9.69 | 9.69 | -0.62% | 1,912,018 |
| Oct 13, 2025 | 9.90 | 9.90 | 9.66 | 9.75 | 9.75 | -0.91% | 338,335 |
| Oct 10, 2025 | 9.69 | 9.84 | 9.48 | 9.84 | 9.84 | 2.50% | 2,192,691 |
| Oct 9, 2025 | 9.69 | 9.69 | 9.47 | 9.60 | 9.60 | 0.95% | 1,919,405 |
| Oct 8, 2025 | 9.79 | 9.80 | 9.48 | 9.51 | 9.51 | -2.96% | 2,306,605 |
| Oct 7, 2025 | 9.70 | 9.86 | 9.60 | 9.80 | 9.80 | 2.08% | 1,030,141 |
| Oct 6, 2025 | 9.44 | 9.69 | 9.44 | 9.60 | 9.60 | 3.00% | 1,047,352 |
| Oct 3, 2025 | 9.23 | 9.90 | 9.12 | 9.32 | 9.32 | 0.87% | 1,975,278 |
| Oct 2, 2025 | 9.24 | 9.25 | 9.18 | 9.24 | 9.24 | - | 304,987 |
| Oct 1, 2025 | 9.13 | 9.24 | 9.00 | 9.24 | 9.24 | 2.44% | 655,782 |
| Sep 30, 2025 | 9.13 | 9.37 | 9.00 | 9.02 | 9.02 | -0.99% | 6,329,773 |
| Sep 29, 2025 | 9.00 | 9.19 | 9.00 | 9.11 | 9.11 | 1.22% | 2,664,868 |
| Sep 26, 2025 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | - | 800,817 |
| Sep 25, 2025 | 9.05 | 9.06 | 8.83 | 9.00 | 9.00 | 0.22% | 7,998,973 |
| Sep 24, 2025 | 9.03 | 9.15 | 8.80 | 8.98 | 8.98 | -0.22% | 1,212,991 |
| Sep 23, 2025 | 9.26 | 9.34 | 8.80 | 9.00 | 9.00 | -1.53% | 4,588,798 |
| Sep 22, 2025 | 8.65 | 9.30 | 8.65 | 9.14 | 9.14 | 5.79% | 1,926,399 |
| Sep 19, 2025 | 8.08 | 8.70 | 8.08 | 8.64 | 8.64 | 6.80% | 2,562,684 |
| Sep 18, 2025 | 8.12 | 8.15 | 8.04 | 8.09 | 8.09 | -0.86% | 1,399,418 |
| Sep 17, 2025 | 8.11 | 8.16 | 8.03 | 8.16 | 8.16 | - | 328,387 |
| Sep 16, 2025 | 8.18 | 8.18 | 8.03 | 8.16 | 8.16 | 1.75% | 692,083 |
| Sep 15, 2025 | 7.50 | 8.26 | 7.48 | 8.02 | 8.02 | 6.93% | 3,386,853 |
| Sep 12, 2025 | 7.43 | 7.50 | 7.34 | 7.50 | 7.50 | 1.08% | 2,561,836 |
| Sep 11, 2025 | 7.40 | 7.42 | 7.34 | 7.42 | 7.42 | - | 276,591 |
| Sep 10, 2025 | 7.26 | 7.42 | 7.26 | 7.42 | 7.42 | 0.27% | 551,494 |
| Sep 9, 2025 | 7.65 | 7.80 | 7.35 | 7.40 | 7.40 | 2.92% | 1,112,175 |
| 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 |