Gulf Navigation Holding PJSC (DFM:GULFNAV)
United Arab Emirates · Delayed Price · Currency is AED 4.510
-0.500 (-9.98%)
At close: Dec 4, 2025
DFM:GULFNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | - | -9.98% | 1,601,295 |
| 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% | 246,257 |
| 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 |
| Nov 11, 2025 | 8.94 | 8.95 | 8.86 | 8.93 | 8.93 | -0.22% | 4,657,240 |
| Nov 10, 2025 | 9.04 | 9.04 | 8.87 | 8.95 | 8.95 | -0.44% | 1,496,756 |
| Nov 6, 2025 | 9.18 | 9.19 | 8.92 | 8.99 | 8.99 | -1.53% | 1,418,808 |
| Nov 5, 2025 | 9.15 | 9.37 | 9.00 | 9.13 | 9.13 | 0.33% | 1,734,176 |
| Nov 4, 2025 | 9.05 | 9.11 | 8.98 | 9.10 | 9.10 | - | 4,849,663 |
| Nov 3, 2025 | 9.10 | 9.10 | 8.93 | 9.10 | 9.10 | - | 558,295 |
| Oct 31, 2025 | 9.05 | 9.10 | 8.98 | 9.10 | 9.10 | 0.55% | 1,815,261 |
| Oct 30, 2025 | 9.00 | 9.10 | 8.90 | 9.05 | 9.05 | 0.56% | 1,533,496 |
| Oct 29, 2025 | 9.03 | 9.08 | 8.70 | 9.00 | 9.00 | - | 2,114,831 |
| Oct 28, 2025 | 9.09 | 9.22 | 8.96 | 9.00 | 9.00 | -1.53% | 8,636,128 |
| Oct 27, 2025 | 9.29 | 9.36 | 9.04 | 9.14 | 9.14 | -0.98% | 550,457 |
| 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 |