Skip to main content
Gulf Pharmaceutical Industries P.S.C. (ADX:JULPHAR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.210
+0.150 (14.15%)
Last updated: Dec 3, 2025, 10:00 AM GST

ADX:JULPHAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.361.471.321.351.35-1.46%27,862,120
Dec 4, 20251.231.391.231.371.3713.22%27,694,930
Dec 3, 20251.061.211.061.211.2114.15%9,252,650
Nov 28, 20251.071.071.051.061.06-298,844
Nov 27, 20251.071.091.061.061.06-0.93%935,805
Nov 26, 20251.081.091.061.071.07-0.93%1,553,907
Nov 25, 20251.071.131.071.081.081.89%1,835,934
Nov 24, 20251.071.091.061.061.06-0.93%927,573
Nov 21, 20251.111.111.071.071.07-3.60%1,181,722
Nov 20, 20251.061.151.041.111.115.71%4,188,075
Nov 19, 20251.121.131.041.051.05-6.25%4,840,228
Nov 18, 20251.181.181.111.121.12-5.08%3,143,162
Nov 17, 20251.211.211.171.181.18-1.67%1,226,400
Nov 14, 20251.251.261.201.201.20-4.76%2,098,740
Nov 13, 20251.271.291.241.261.26-0.79%1,018,721
Nov 12, 20251.201.311.201.271.275.83%7,022,453
Nov 11, 20251.211.211.191.201.20-439,074
Nov 10, 20251.201.221.201.201.20-603,135
Nov 7, 20251.201.221.191.201.20-0.83%580,311
Nov 6, 20251.191.231.181.211.211.68%613,885
Nov 5, 20251.201.211.191.191.19-0.83%867,101
Nov 4, 20251.211.221.201.201.20-0.83%1,159,450
Nov 3, 20251.221.231.201.211.21-1.63%513,712
Oct 31, 20251.221.241.211.231.230.82%529,823
Oct 30, 20251.231.241.221.221.22-314,563
Oct 29, 20251.221.231.211.221.22-0.81%507,765
Oct 28, 20251.241.251.211.231.23-0.81%788,412
Oct 27, 20251.251.271.241.241.24-0.80%988,306
Oct 24, 20251.251.261.241.251.25-565,477
Oct 23, 20251.261.291.251.251.25-0.79%901,261
Oct 22, 20251.241.281.231.261.261.61%779,907
Oct 21, 20251.261.261.231.241.24-1.59%826,604
Oct 20, 20251.251.271.251.261.261.61%433,035
Oct 17, 20251.261.271.241.241.24-424,422
Oct 16, 20251.261.261.241.241.24-1.59%673,345
Oct 15, 20251.261.281.261.261.26-816,490
Oct 14, 20251.271.291.261.261.26-0.79%746,077
Oct 13, 20251.271.281.261.271.27-0.78%825,250
Oct 10, 20251.281.281.271.281.28-297,231
Oct 9, 20251.291.291.271.281.28-1,007,346
Oct 8, 20251.301.311.281.281.28-1.54%1,414,462
Oct 7, 20251.311.321.301.301.30-216,314
Oct 6, 20251.291.341.281.301.301.56%2,264,020
Oct 3, 20251.291.301.281.281.28-0.78%392,467
Oct 2, 20251.301.321.291.291.29-1,217,890
Oct 1, 20251.291.301.281.291.29-0.77%482,091
Sep 30, 20251.291.301.271.301.300.78%920,157
Sep 29, 20251.301.311.281.291.29-720,747
Sep 26, 20251.301.311.291.291.29-868,642
Sep 25, 20251.321.341.291.291.29-2.27%2,052,319
Sep 24, 20251.341.341.301.321.32-1.49%1,352,190
Sep 23, 20251.341.351.331.341.340.75%2,003,859
Sep 22, 20251.331.351.321.331.33-1,020,925
Sep 19, 20251.331.351.331.331.330.76%2,314,423
Sep 18, 20251.331.351.321.321.32-3,132,319
Sep 17, 20251.301.351.301.321.322.33%3,972,339
Sep 16, 20251.281.311.271.291.290.78%1,236,657
Sep 15, 20251.311.311.281.281.28-1.54%826,203
Sep 12, 20251.321.321.291.301.30-1.52%3,906,421
Sep 11, 20251.341.351.321.321.32-0.75%377,308
Sep 10, 20251.321.341.311.331.33-350,429
Sep 9, 20251.351.361.321.331.33-1.48%1,044,870
Sep 8, 20251.351.371.341.351.35-0.74%1,623,358
Sep 4, 20251.351.361.341.361.360.74%258,071
Sep 3, 20251.351.381.341.351.351.50%1,411,937
Sep 2, 20251.301.361.281.331.332.31%2,924,478
Sep 1, 20251.361.361.281.301.30-3.70%4,446,869
Aug 29, 20251.371.371.351.351.35-1.46%155,773
Aug 28, 20251.381.381.351.371.37-1,900,594
Aug 27, 20251.381.391.361.371.37-0.72%1,059,032
Aug 26, 20251.401.401.371.381.38-0.72%966,672
Aug 25, 20251.401.411.381.391.39-0.71%1,885,131
Aug 22, 20251.401.421.391.401.40-2,539,469
Aug 21, 20251.401.421.381.401.40-3,682,427
Aug 20, 20251.411.411.381.401.40-1,832,699
Aug 19, 20251.431.431.391.401.40-2.78%4,706,761
Aug 18, 20251.441.451.421.441.44-1,261,437
Aug 15, 20251.461.471.431.441.44-2.04%2,091,792
Aug 14, 20251.461.491.461.471.471.38%6,566,141
Aug 13, 20251.441.461.431.451.451.40%692,021
Aug 12, 20251.431.481.421.431.431.42%5,649,416
Aug 11, 20251.431.431.411.411.41-0.70%1,471,479
Aug 8, 20251.421.451.411.421.42-0.70%1,694,698
Aug 7, 20251.431.451.411.431.43-1,781,470
Aug 6, 20251.431.451.411.431.43-3,907,683
Aug 5, 20251.421.431.411.431.430.70%770,327
Aug 4, 20251.411.441.411.421.421.43%725,155
Aug 1, 20251.421.441.401.401.40-2.10%1,214,055
Jul 31, 20251.441.471.401.431.43-0.69%4,409,092
Jul 30, 20251.411.491.411.441.442.13%8,105,944
Jul 29, 20251.421.421.391.411.41-0.70%891,815
Jul 28, 20251.421.441.401.421.420.71%941,436
Jul 25, 20251.411.421.391.411.411.44%1,977,073
Jul 24, 20251.421.441.391.391.39-1.42%3,838,954
Jul 23, 20251.411.451.401.411.41-3,366,722
Jul 22, 20251.441.441.401.411.41-1.40%868,134
Jul 21, 20251.451.461.411.431.43-0.69%1,861,789
Jul 18, 20251.471.471.441.441.44-2.04%1,228,439
Jul 17, 20251.481.491.461.471.47-0.68%1,580,109
Jul 16, 20251.491.501.461.481.48-0.67%1,072,872