Gulf Navigation Holding PJSC (DFM:GULFNAV)
United Arab Emirates · Delayed Price · Currency is AED 2.280
-0.060 (-2.56%)
Jan 14, 2026, 2:55 PM GST
DFM:GULFNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 2.31 | 2.34 | 2.28 | 2.29 | - | -2.14% | 4,179,977 |
| 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% | 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 |