Skip to main content
Gulf Pharmaceutical Industries P.S.C. (ADX:JULPHAR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.050
-0.030 (-2.78%)
At close: Apr 28, 2026

ADX:JULPHAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.081.081.051.051.05-2.78%791,040
Apr 27, 20261.071.081.061.081.081.89%2,258,807
Apr 24, 20261.051.071.031.061.060.95%3,297,189
Apr 23, 20261.061.081.051.051.05-2,175,886
Apr 22, 20261.061.121.051.051.05-6,066,455
Apr 21, 20261.051.091.051.051.050.96%1,314,172
Apr 20, 20261.061.071.041.041.04-2.80%701,380
Apr 17, 20261.081.091.061.071.07-0.93%804,225
Apr 16, 20261.071.131.071.081.080.93%6,919,965
Apr 15, 20261.051.101.051.071.071.90%1,871,327
Apr 14, 20261.051.061.051.051.051.94%429,310
Apr 13, 20261.041.051.021.031.03-0.96%551,810
Apr 10, 20261.031.061.031.041.040.97%1,018,582
Apr 9, 20261.031.041.011.031.03-753,350
Apr 8, 20261.021.061.021.031.033.00%1,753,167
Apr 7, 20261.001.000.991.001.00-266,662
Apr 6, 20261.001.030.991.001.000.10%841,865
Apr 3, 20261.001.011.001.001.00-665,420
Apr 2, 20261.011.010.991.001.00-2.06%429,515
Apr 1, 20261.011.031.011.021.023.03%261,617
Mar 31, 20261.011.020.990.990.99-1.98%563,667
Mar 30, 20261.021.021.001.011.01-335,588
Mar 27, 20261.051.051.001.011.01-2.88%1,262,928
Mar 26, 20261.061.061.021.041.04-1.89%827,489
Mar 25, 20261.041.091.041.061.063.92%1,186,911
Mar 24, 20261.041.061.011.021.02-470,883
Mar 23, 20261.041.041.021.021.02-4.67%432,301
Mar 18, 20261.001.101.001.071.078.08%2,921,447
Mar 17, 20261.001.010.960.990.99-1.00%1,157,582
Mar 16, 20261.051.051.001.001.00-4.76%1,256,384
Mar 13, 20261.051.051.021.051.05-473,262
Mar 12, 20261.071.071.021.051.05-0.94%249,450
Mar 11, 20261.071.071.051.061.06-1.85%659,762
Mar 10, 20261.041.081.041.081.086.93%1,016,616
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