Gulf Navigation Holding PJSC (DFM:GULFNAV)
United Arab Emirates · Delayed Price · Currency is AED 1.920
-0.070 (-3.52%)
Mar 16, 2026, 2:55 PM GST
DFM:GULFNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.11 | 2.15 | 1.99 | 2.02 | 2.02 | -3.35% | 2,211,234 |
| Mar 12, 2026 | 1.99 | 2.09 | 1.90 | 2.09 | 2.09 | 4.50% | 4,338,712 |
| Mar 11, 2026 | 2.03 | 2.03 | 1.96 | 2.00 | 2.00 | -1.96% | 1,622,077 |
| Mar 10, 2026 | 2.01 | 2.09 | 1.99 | 2.04 | 2.04 | -2.39% | 3,490,085 |
| Mar 9, 2026 | 1.85 | 2.09 | 1.81 | 2.09 | 2.09 | 10.00% | 3,089,828 |
| Mar 6, 2026 | 1.90 | 1.97 | 1.90 | 1.90 | 1.90 | -4.52% | 3,199,230 |
| Mar 5, 2026 | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | 2.58% | 9,789,249 |
| Mar 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -4.90% | 1,047,658 |
| Feb 26, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | - | 1,868,365 |
| Feb 25, 2026 | 2.07 | 2.11 | 2.04 | 2.04 | 2.04 | -1.45% | 4,207,213 |
| Feb 24, 2026 | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | - | 1,552,603 |
| Feb 23, 2026 | 2.07 | 2.12 | 2.07 | 2.07 | 2.07 | -0.48% | 1,967,701 |
| Feb 20, 2026 | 2.08 | 2.13 | 2.07 | 2.08 | 2.08 | - | 2,430,878 |
| Feb 19, 2026 | 2.14 | 2.14 | 2.07 | 2.08 | 2.08 | -2.80% | 3,747,092 |
| Feb 18, 2026 | 2.14 | 2.14 | 2.09 | 2.14 | 2.14 | 1.90% | 4,320,621 |
| Feb 17, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -2.33% | 7,397,681 |
| Feb 16, 2026 | 2.17 | 2.17 | 2.12 | 2.15 | 2.15 | -1.38% | 2,332,431 |
| Feb 13, 2026 | 2.17 | 2.18 | 2.14 | 2.18 | 2.18 | - | 3,449,392 |
| Feb 12, 2026 | 2.19 | 2.19 | 2.16 | 2.18 | 2.18 | -0.91% | 2,614,233 |
| Feb 11, 2026 | 2.20 | 2.20 | 2.17 | 2.20 | 2.20 | - | 7,126,981 |
| Feb 10, 2026 | 2.21 | 2.21 | 2.17 | 2.20 | 2.20 | -0.90% | 2,639,489 |
| Feb 9, 2026 | 2.22 | 2.22 | 2.18 | 2.22 | 2.22 | - | 3,854,159 |
| Feb 6, 2026 | 2.20 | 2.22 | 2.19 | 2.22 | 2.22 | - | 2,779,069 |
| Feb 5, 2026 | 2.22 | 2.23 | 2.19 | 2.22 | 2.22 | - | 5,279,079 |
| Feb 4, 2026 | 2.23 | 2.23 | 2.19 | 2.22 | 2.22 | -1.33% | 1,978,036 |
| 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% | 1,893,030 |
| 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 |