Skip to main content
Gulf Pharmaceutical Industries P.S.C. (ADX:JULPHAR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.010
-0.030 (-2.88%)
At close: Mar 9, 2026

ADX:JULPHAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.041.041.001.011.01-2.88%742,570
Mar 6, 20261.091.091.041.041.04-3.70%683,291
Mar 5, 20261.031.151.011.081.081.89%3,453,035
Mar 4, 20261.061.061.061.061.06-4.50%499,646
Feb 27, 20261.131.141.111.111.11-1.77%632,634
Feb 26, 20261.141.151.121.131.13-760,813
Feb 25, 20261.131.161.121.131.13-1,199,020
Feb 24, 20261.141.141.121.131.13-0.88%477,335
Feb 23, 20261.121.141.121.141.141.79%424,526
Feb 20, 20261.121.141.121.121.12-321,402
Feb 19, 20261.171.181.111.121.12-4.27%1,421,383
Feb 18, 20261.151.181.151.171.171.74%561,055
Feb 17, 20261.171.191.141.151.15-2.54%2,170,198
Feb 16, 20261.191.191.171.181.18-0.84%791,836
Feb 13, 20261.221.241.181.191.19-1.65%2,770,501
Feb 12, 20261.201.211.201.211.21-0.82%161,255
Feb 11, 20261.221.231.201.221.22-1,886,933
Feb 10, 20261.211.241.201.221.220.83%3,181,915
Feb 9, 20261.181.221.181.211.213.42%3,719,335
Feb 6, 20261.191.191.171.171.17-1.68%1,350,545
Feb 5, 20261.191.211.181.191.19-1,437,949
Feb 4, 20261.201.231.191.191.19-1,352,462
Feb 3, 20261.161.251.161.191.192.59%8,010,636
Feb 2, 20261.161.181.161.161.16-815,672
Jan 30, 20261.161.171.151.161.160.87%828,511
Jan 29, 20261.181.191.151.151.15-2.54%936,571
Jan 28, 20261.171.181.171.181.18-1,713,165
Jan 27, 20261.181.191.181.181.180.85%641,352
Jan 26, 20261.201.201.151.171.17-1.68%1,550,699
Jan 23, 20261.201.231.191.191.190.85%2,357,366
Jan 22, 20261.181.261.171.181.180.85%8,458,804
Jan 21, 20261.191.201.161.171.17-1.68%2,796,908
Jan 20, 20261.211.221.191.191.19-0.83%1,845,362
Jan 19, 20261.171.221.171.201.202.56%5,334,201
Jan 16, 20261.171.191.161.171.17-1,411,681
Jan 15, 20261.161.181.161.171.170.86%1,644,079
Jan 14, 20261.171.231.161.161.16-6,394,393
Jan 13, 20261.141.191.141.161.161.75%1,537,955
Jan 12, 20261.161.161.141.141.14-1.72%1,272,371
Jan 9, 20261.181.181.161.161.16-1.69%984,118
Jan 8, 20261.191.201.171.181.18-0.84%1,028,998
Jan 7, 20261.191.241.191.191.19-2,255,990
Jan 6, 20261.181.211.161.191.191.71%2,700,481
Jan 5, 20261.191.191.161.171.17-0.85%1,085,168
Jan 2, 20261.181.221.171.181.180.85%2,514,211
Dec 31, 20251.161.201.161.171.170.86%673,873
Dec 30, 20251.211.211.091.161.16-4.13%3,989,119
Dec 29, 20251.221.231.191.211.21-1,456,315
Dec 26, 20251.221.241.211.211.21-1.63%1,008,777
Dec 25, 20251.241.251.221.231.23-0.81%1,439,281
Dec 24, 20251.231.241.221.241.240.81%877,564
Dec 23, 20251.261.291.231.231.23-2.38%4,812,880
Dec 22, 20251.161.321.151.261.267.69%10,272,530
Dec 19, 20251.171.201.151.171.170.86%2,087,244
Dec 18, 20251.191.191.161.161.16-2.52%612,841
Dec 17, 20251.191.201.151.191.19-2,207,731
Dec 16, 20251.241.241.191.191.19-2.46%2,352,916
Dec 15, 20251.201.251.201.221.22-0.81%1,659,472
Dec 12, 20251.231.251.211.231.23-3,889,652
Dec 11, 20251.251.281.231.231.23-1.60%3,415,180
Dec 10, 20251.311.341.251.251.25-3.85%22,240,420
Dec 9, 20251.301.321.241.301.30-8,146,875
Dec 8, 20251.361.421.301.301.30-3.70%11,759,920
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