Skip to main content
Gulf Medical Projects Company (PJSC) (ADX:GMPC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.290
+0.010 (0.44%)
Last updated: Apr 27, 2026, 10:00 AM GST

ADX:GMPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.222.342.222.342.342.18%18,373
Apr 27, 20262.302.302.292.292.290.44%46
Apr 24, 20262.282.282.282.282.281.33%460
Apr 23, 20262.252.252.252.252.25--
Apr 22, 20262.302.302.252.252.25-1.75%1,004
Apr 21, 20262.302.352.242.292.29-2.55%17,381
Apr 20, 20262.402.402.282.352.35-2.08%10,644
Apr 17, 20262.282.402.282.402.400.42%5,004
Apr 16, 20262.322.402.322.392.39-1.65%1,816
Apr 15, 20262.552.552.432.432.43-4.71%29,863
Apr 14, 20262.552.652.552.552.55-1.16%8,495
Apr 13, 20262.492.602.492.582.583.61%18,978
Apr 10, 20262.322.502.202.492.4912.16%21,616
Apr 9, 20262.222.222.222.222.22-3.48%425
Apr 8, 20262.302.302.302.302.30-3,206
Apr 7, 20262.302.302.302.302.30--
Apr 6, 20262.382.382.232.302.30-1.71%8,840
Apr 3, 20262.362.362.252.342.34-0.85%7,709
Apr 2, 20262.392.732.362.362.19-4.84%10,903
Apr 1, 20262.392.482.392.482.303.77%4,539
Mar 31, 20262.392.392.302.392.22-3,993
Mar 30, 20262.382.392.292.392.220.84%71,686
Mar 27, 20262.262.382.262.372.207.73%33,892
Mar 26, 20262.202.202.202.202.04--
Mar 25, 20262.202.262.202.202.040.92%2,322
Mar 24, 20262.182.182.182.182.02-3.54%94,712
Mar 23, 20262.102.272.102.262.102.26%2,438
Mar 18, 20262.212.212.212.212.05-4.74%1,185
Mar 17, 20262.322.322.322.322.150.87%100
Mar 16, 20262.352.352.202.302.131.32%62,340
Mar 13, 20262.382.382.272.272.11-4.62%2,010
Mar 12, 20262.242.392.202.382.219.68%147,628
Mar 11, 20262.142.172.062.172.010.46%6,259
Mar 10, 20262.042.162.042.162.005.88%533
Mar 9, 20262.022.042.022.041.89-0.49%7,403
Mar 6, 20262.162.162.052.051.90-0.97%36,512
Mar 5, 20262.062.072.062.071.92-30,141
Mar 4, 20262.072.072.072.071.92-4.61%15,790
Feb 27, 20262.232.232.172.172.01-3.13%350
Feb 26, 20262.182.272.182.242.083.70%24,066
Feb 25, 20262.182.252.162.162.00-5.26%63,542
Feb 24, 20262.162.332.162.282.124.59%67,341
Feb 23, 20262.262.342.082.182.02-2.68%35,568
Feb 20, 20262.272.492.062.242.08-1.75%93,125
Feb 19, 20262.222.342.162.282.124.11%3,082
Feb 18, 20262.232.482.162.192.03-34,843
Feb 17, 20262.192.192.192.192.033.79%908
Feb 16, 20262.212.212.112.111.96-5.38%102
Feb 13, 20262.042.342.032.232.079.31%64,366
Feb 12, 20262.042.042.042.041.89-800
Feb 11, 20262.042.042.012.041.891.49%9,588
Feb 10, 20262.012.012.012.011.870.50%200
Feb 9, 20262.002.002.002.001.86--
Feb 6, 20262.002.002.002.001.86-2,672
Feb 5, 20261.982.001.982.001.862.56%10,065
Feb 4, 20261.961.961.951.951.81-1.52%6,200
Feb 3, 20261.981.981.981.981.84--
Feb 2, 20262.002.001.981.981.841.54%393
Jan 30, 20261.951.951.951.951.81--
Jan 29, 20261.951.951.951.951.81-2.01%45
Jan 28, 20261.981.991.981.991.85-13,255
Jan 27, 20261.991.991.981.991.85-38,308
Jan 26, 20261.991.991.991.991.851.02%657
Jan 23, 20261.971.971.971.971.83-1.01%21,960
Jan 22, 20261.971.991.961.991.851.53%6,110
Jan 21, 20261.971.971.961.961.821.03%6,532
Jan 20, 20261.941.941.941.941.80--
Jan 19, 20261.971.971.941.941.80-0.51%1,105
Jan 16, 20261.971.971.951.951.81-1.02%4,810
Jan 15, 20261.971.971.971.971.83-1.01%11,820
Jan 14, 20261.991.991.991.991.853.11%543
Jan 13, 20261.931.931.931.931.79--
Jan 12, 20261.931.931.931.931.79-18
Jan 9, 20261.931.931.931.931.79--
Jan 8, 20261.931.931.931.931.79--
Jan 7, 20261.931.931.931.931.79--
Jan 6, 20261.931.931.931.931.79-0.52%13
Jan 5, 20261.941.941.941.941.80--
Jan 2, 20261.941.941.941.941.80--
Dec 31, 20251.941.941.941.941.80--
Dec 30, 20251.961.961.941.941.80-1.02%10,323
Dec 29, 20251.961.981.961.961.82-14,408
Dec 26, 20251.961.961.961.961.82-260
Dec 25, 20251.961.961.961.961.821.55%206
Dec 24, 20251.951.951.921.931.79-1.53%5,100
Dec 23, 20251.941.961.911.961.82-6,540
Dec 22, 20251.941.981.941.961.820.51%2,688
Dec 19, 20251.951.951.951.951.81-22
Dec 18, 20251.951.981.941.951.810.52%5,795
Dec 17, 20251.941.951.941.941.800.52%5,560
Dec 16, 20251.951.961.921.931.79-3.50%20,515
Dec 15, 20252.002.002.002.001.86-5,001
Dec 12, 20252.002.001.992.001.860.50%1,064
Dec 11, 20252.002.001.991.991.851.53%25,995
Dec 10, 20251.961.961.961.961.82-3,635
Dec 9, 20251.962.001.961.961.82-1,073
Dec 8, 20251.961.961.961.961.82--
Dec 5, 20252.002.001.961.961.82-1,460
Dec 4, 20252.002.001.961.961.82-1,258
Dec 3, 20251.962.001.961.961.82-2.00%10,132