Skip to main content
Gulf Medical Projects Company (PJSC) (ADX:GMPC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.960
-0.040 (-2.00%)
Last updated: Dec 3, 2025, 10:00 AM GST

ADX:GMPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.002.001.961.961.96-1,258
Dec 3, 20251.962.001.961.961.96-2.00%10,132
Nov 28, 20251.952.001.952.002.00-284
Nov 27, 20251.992.001.992.002.000.50%5,179
Nov 26, 20251.991.991.991.991.99-818
Nov 25, 20251.991.991.951.991.99-0.50%1,022
Nov 24, 20252.002.002.002.002.00--
Nov 21, 20252.002.002.002.002.00--
Nov 20, 20252.002.002.002.002.002.56%500
Nov 19, 20251.951.951.951.951.95-150
Nov 18, 20251.951.951.951.951.95--
Nov 17, 20251.951.951.951.951.95--
Nov 14, 20251.951.951.951.951.95--
Nov 13, 20251.951.951.951.951.95--
Nov 12, 20251.951.951.951.951.95-2.50%454
Nov 11, 20251.932.001.932.002.00-502,564
Nov 10, 20252.002.002.002.002.00-1,498
Nov 7, 20252.002.002.002.002.00-3,807
Nov 6, 20252.002.002.002.002.00-3,160
Nov 5, 20252.012.011.992.002.00-3.38%27,466
Nov 4, 20252.072.072.072.072.07--
Nov 3, 20252.072.072.072.072.074.02%240
Oct 31, 20251.992.051.991.991.99-2.93%5,788
Oct 30, 20251.972.061.972.052.05-0.49%3,605
Oct 29, 20252.062.062.062.062.06--
Oct 28, 20252.062.062.062.062.06-2,700
Oct 27, 20252.052.072.052.062.060.49%2,298
Oct 24, 20252.032.051.902.052.050.99%9,642
Oct 23, 20252.032.032.032.032.03-2.87%123
Oct 22, 20252.092.092.092.092.091.46%500
Oct 21, 20252.062.062.062.062.060.49%1,302
Oct 20, 20252.022.052.022.052.051.49%8,480
Oct 17, 20252.062.062.022.022.02-1.94%10,552
Oct 16, 20252.112.112.052.062.06-1.90%10,214
Oct 15, 20252.102.102.102.102.103.45%1,252
Oct 14, 20252.032.042.032.032.03-3,493
Oct 13, 20252.052.052.032.032.03-2.40%7,251
Oct 10, 20252.072.082.052.082.081.46%8,689
Oct 9, 20252.052.052.052.052.05-0.49%5,855
Oct 8, 20252.062.062.062.062.06-12,365
Oct 7, 20252.112.112.062.062.060.49%2,313
Oct 6, 20252.142.152.052.052.05-0.97%3,750
Oct 3, 20252.082.082.072.072.07-0.48%3,000
Oct 2, 20252.082.082.082.082.08-10,580
Oct 1, 20252.182.182.072.082.08-4.59%30,291
Sep 30, 20252.132.182.132.182.186.86%10,000
Sep 29, 20252.042.162.032.042.04-2.86%8,853
Sep 26, 20252.112.112.032.102.10-0.47%1,075
Sep 25, 20252.032.112.032.112.11-0.47%2,723
Sep 24, 20252.122.122.122.122.12--
Sep 23, 20252.122.122.122.122.12--
Sep 22, 20252.122.122.122.122.124.43%3,450
Sep 19, 20252.022.102.022.032.030.50%2,469
Sep 18, 20252.022.022.022.022.02--
Sep 17, 20252.022.022.022.022.02-400
Sep 16, 20252.182.182.002.022.02-6.91%178,406
Sep 15, 20252.082.172.082.172.171.40%684
Sep 12, 20252.162.162.142.142.14-0.93%3,040
Sep 11, 20252.162.162.162.162.161.41%205
Sep 10, 20252.132.132.132.132.13-2,359
Sep 9, 20252.132.132.132.132.13--
Sep 8, 20252.252.252.092.132.13-6.17%6,235
Sep 4, 20252.072.272.062.272.275.58%2,530
Sep 3, 20252.152.152.152.152.15--
Sep 2, 20252.152.152.042.152.156.44%6,052
Sep 1, 20252.052.051.992.022.02-7.76%5,100
Aug 29, 20252.192.192.192.192.19-42
Aug 28, 20252.192.192.192.192.19-1
Aug 27, 20252.192.192.192.192.19-11
Aug 26, 20252.192.192.182.192.19-0.45%3,164
Aug 25, 20252.202.202.202.202.20--
Aug 22, 20252.072.202.072.202.20-129
Aug 21, 20252.202.202.202.202.20-109
Aug 20, 20252.202.202.202.202.20-1.79%2,400
Aug 19, 20252.242.242.242.242.242.75%426
Aug 18, 20252.162.182.162.182.180.46%7,000
Aug 15, 20252.172.172.172.172.170.46%25
Aug 14, 20252.162.162.162.162.16--
Aug 13, 20252.162.162.162.162.16--
Aug 12, 20252.162.162.162.162.16--
Aug 11, 20252.172.172.162.162.16-6
Aug 8, 20252.162.162.162.162.16-500
Aug 7, 20252.162.162.162.162.16--
Aug 6, 20252.102.162.102.162.162.86%12,960
Aug 5, 20252.162.162.102.102.10-3.23%2,867
Aug 4, 20252.172.172.172.172.170.93%633
Aug 1, 20252.122.182.122.152.151.42%2,845
Jul 31, 20252.122.122.122.122.12-1.40%250
Jul 30, 20252.152.152.152.152.15-190
Jul 29, 20252.072.152.032.152.15-1.83%3,800
Jul 28, 20252.192.192.192.192.191.39%251
Jul 25, 20252.102.222.102.162.16-0.92%11,850
Jul 24, 20252.182.182.182.182.18--
Jul 23, 20252.172.182.172.182.18-0.46%2,833
Jul 22, 20252.152.192.042.192.191.86%7,000
Jul 21, 20252.152.152.152.152.151.42%5,500
Jul 18, 20252.172.182.122.122.12-3,087
Jul 17, 20252.122.122.122.122.12--
Jul 16, 20252.102.122.102.122.121.92%7,592
Jul 15, 20252.072.082.072.082.081.46%1,348