Skip to main content
Gulf Medical Projects Company (PJSC) (ADX:GMPC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.050
-0.020 (-0.97%)
At close: Mar 6, 2026

ADX:GMPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.162.162.052.052.05-0.97%36,512
Mar 5, 20262.062.072.062.072.07-30,141
Mar 4, 20262.072.072.072.072.07-4.61%15,790
Feb 27, 20262.232.232.172.172.17-3.13%350
Feb 26, 20262.182.272.182.242.243.70%24,066
Feb 25, 20262.182.252.162.162.16-5.26%63,542
Feb 24, 20262.162.332.162.282.284.59%67,341
Feb 23, 20262.262.342.082.182.18-2.68%35,568
Feb 20, 20262.272.492.062.242.24-1.75%93,125
Feb 19, 20262.222.342.162.282.284.11%3,082
Feb 18, 20262.232.482.162.192.19-34,843
Feb 17, 20262.192.192.192.192.193.79%908
Feb 16, 20262.212.212.112.112.11-5.38%102
Feb 13, 20262.042.342.032.232.239.31%64,366
Feb 12, 20262.042.042.042.042.04-800
Feb 11, 20262.042.042.012.042.041.49%9,588
Feb 10, 20262.012.012.012.012.010.50%200
Feb 9, 20262.002.002.002.002.00--
Feb 6, 20262.002.002.002.002.00-2,672
Feb 5, 20261.982.001.982.002.002.56%10,065
Feb 4, 20261.961.961.951.951.95-1.52%6,200
Feb 3, 20261.981.981.981.981.98--
Feb 2, 20262.002.001.981.981.981.54%393
Jan 30, 20261.951.951.951.951.95--
Jan 29, 20261.951.951.951.951.95-2.01%45
Jan 28, 20261.981.991.981.991.99-13,255
Jan 27, 20261.991.991.981.991.99-38,308
Jan 26, 20261.991.991.991.991.991.02%657
Jan 23, 20261.971.971.971.971.97-1.01%21,960
Jan 22, 20261.971.991.961.991.991.53%6,110
Jan 21, 20261.971.971.961.961.961.03%6,532
Jan 20, 20261.941.941.941.941.94--
Jan 19, 20261.971.971.941.941.94-0.51%1,105
Jan 16, 20261.971.971.951.951.95-1.02%4,810
Jan 15, 20261.971.971.971.971.97-1.01%11,820
Jan 14, 20261.991.991.991.991.993.11%543
Jan 13, 20261.931.931.931.931.93--
Jan 12, 20261.931.931.931.931.93-18
Jan 9, 20261.931.931.931.931.93--
Jan 8, 20261.931.931.931.931.93--
Jan 7, 20261.931.931.931.931.93--
Jan 6, 20261.931.931.931.931.93-0.52%13
Jan 5, 20261.941.941.941.941.94--
Jan 2, 20261.941.941.941.941.94--
Dec 31, 20251.941.941.941.941.94--
Dec 30, 20251.961.961.941.941.94-1.02%10,323
Dec 29, 20251.961.981.961.961.96-14,408
Dec 26, 20251.961.961.961.961.96-260
Dec 25, 20251.961.961.961.961.961.55%206
Dec 24, 20251.951.951.921.931.93-1.53%5,100
Dec 23, 20251.941.961.911.961.96-6,540
Dec 22, 20251.941.981.941.961.960.51%2,688
Dec 19, 20251.951.951.951.951.95-22
Dec 18, 20251.951.981.941.951.950.52%5,795
Dec 17, 20251.941.951.941.941.940.52%5,560
Dec 16, 20251.951.961.921.931.93-3.50%20,515
Dec 15, 20252.002.002.002.002.00-5,001
Dec 12, 20252.002.001.992.002.000.50%1,064
Dec 11, 20252.002.001.991.991.991.53%25,995
Dec 10, 20251.961.961.961.961.96-3,635
Dec 9, 20251.962.001.961.961.96-1,073
Dec 8, 20251.961.961.961.961.96--
Dec 5, 20252.002.001.961.961.96-1,460
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