Gulf Navigation Holding PJSC (DFM:GULFNAV)
United Arab Emirates · Delayed Price · Currency is AED 2.720
0.00 (0.00%)
Apr 23, 2026, 2:55 PM GST
DFM:GULFNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.43 | 2.72 | 2.36 | 2.72 | 2.72 | 14.77% | 27,200,470 |
| Apr 21, 2026 | 2.39 | 2.41 | 2.35 | 2.37 | 2.37 | -0.84% | 3,743,334 |
| Apr 20, 2026 | 2.46 | 2.46 | 2.37 | 2.39 | 2.39 | -4.02% | 12,791,680 |
| Apr 17, 2026 | 2.49 | 2.60 | 2.31 | 2.49 | 2.49 | 4.62% | 36,416,820 |
| Apr 16, 2026 | 2.19 | 2.38 | 2.19 | 2.38 | 2.38 | 14.98% | 12,547,100 |
| Apr 15, 2026 | 1.80 | 2.07 | 1.78 | 2.07 | 2.07 | 15.00% | 18,113,450 |
| Apr 14, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 1,303,443 |
| Apr 13, 2026 | 1.79 | 1.79 | 1.72 | 1.79 | 1.79 | -0.56% | 3,972,140 |
| Apr 10, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 2.27% | 4,886,293 |
| Apr 9, 2026 | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | -0.56% | 13,399,060 |
| Apr 8, 2026 | 1.77 | 1.78 | 1.71 | 1.77 | 1.77 | 7.27% | 7,453,657 |
| Apr 7, 2026 | 1.64 | 1.71 | 1.62 | 1.65 | 1.65 | - | 5,248,276 |
| Apr 6, 2026 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | -2.37% | 8,282,262 |
| Apr 3, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -4.52% | 886,089 |
| Apr 2, 2026 | 1.65 | 1.77 | 1.60 | 1.77 | 1.77 | 5.36% | 4,550,122 |
| Apr 1, 2026 | 1.70 | 1.73 | 1.62 | 1.68 | 1.68 | -0.59% | 4,128,235 |
| Mar 31, 2026 | 1.76 | 1.80 | 1.69 | 1.69 | 1.69 | -4.52% | 1,841,603 |
| Mar 27, 2026 | 1.81 | 1.81 | 1.73 | 1.77 | 1.77 | -1.12% | 1,994,130 |
| Mar 25, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | - | 5,116,446 |
| Mar 24, 2026 | 1.80 | 1.84 | 1.78 | 1.79 | 1.79 | -1.10% | 3,242,747 |
| Mar 23, 2026 | 1.80 | 1.81 | 1.73 | 1.81 | 1.81 | -0.55% | 4,439,451 |
| Mar 18, 2026 | 1.83 | 1.86 | 1.81 | 1.82 | 1.82 | -0.55% | 76,374,157 |
| Mar 17, 2026 | 1.85 | 1.93 | 1.83 | 1.83 | 1.83 | -4.69% | 13,688,580 |
| Mar 16, 2026 | 1.91 | 1.94 | 1.90 | 1.92 | 1.92 | -3.52% | 4,697,610 |
| Mar 13, 2026 | 2.11 | 2.15 | 1.99 | 1.99 | 1.99 | -4.78% | 2,637,230 |
| 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 |