Skip to main content
GFH Financial Group BSC (DFM:GFH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.840
-0.060 (-3.16%)
Mar 6, 2026, 2:56 PM GST

GFH Financial Group BSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.901.991.901.901.90-4.52%6,640,010
Mar 4, 20261.991.991.991.991.99-4.78%666,971
Feb 27, 20262.092.102.092.092.09-0.48%113,837
Feb 26, 20262.082.122.082.102.101.45%1,830,621
Feb 25, 20262.102.102.062.072.07-1.43%1,142,094
Feb 24, 20262.132.132.102.102.10-1.41%1,010,483
Feb 23, 20262.102.132.092.132.131.43%797,217
Feb 20, 20262.102.112.072.102.10-595,225
Feb 19, 20262.132.132.082.102.10-1.41%2,921,495
Feb 18, 20262.122.142.102.132.13-0.47%2,458,123
Feb 17, 20262.132.142.122.142.14-2,031,585
Feb 16, 20262.122.142.122.142.14-280,809
Feb 13, 20262.152.152.122.142.14-0.47%2,350,355
Feb 12, 20262.142.152.132.152.150.94%810,935
Feb 11, 20262.162.162.132.132.13-1.39%1,714,201
Feb 10, 20262.142.162.142.162.160.47%1,339,293
Feb 9, 20262.132.152.132.152.152.38%1,872,980
Feb 6, 20262.112.122.102.102.10-0.47%1,444,307
Feb 5, 20262.112.132.102.112.11-0.94%462,467
Feb 4, 20262.132.142.122.132.13-0.47%861,788
Feb 3, 20262.122.162.102.142.141.90%2,036,784
Feb 2, 20262.102.122.072.102.10-1,290,669
Jan 30, 20262.092.122.082.102.10-0.47%180,769
Jan 29, 20262.112.112.072.112.11-732,616
Jan 28, 20262.152.152.112.112.11-1.40%1,951,737
Jan 27, 20262.142.152.132.142.14-330,492
Jan 26, 20262.202.202.122.142.14-2.28%689,239
Jan 23, 20262.182.202.182.192.19-38,256
Jan 22, 20262.192.202.192.192.19-336,733
Jan 21, 20262.172.202.172.192.19-2,404,753
Jan 20, 20262.112.192.112.192.193.79%2,013,110
Jan 19, 20262.132.132.102.112.11-0.94%437,549
Jan 16, 20262.142.152.102.132.13-0.47%851,346
Jan 15, 20262.132.142.092.142.140.94%861,222
Jan 14, 20262.102.142.082.122.12-3,666,747
Jan 13, 20262.102.132.092.122.12-3,243,573
Jan 12, 20262.202.202.102.122.12-5.36%2,579,356
Jan 9, 20262.222.242.222.242.240.45%566,369
Jan 8, 20262.232.242.232.232.23-0.45%319,261
Jan 7, 20262.262.262.222.242.24-1,262,781
Jan 6, 20262.292.292.242.242.24-2.61%1,467,741
Jan 5, 20262.332.332.292.302.30-1.71%395,197
Jan 2, 20262.292.342.292.342.342.63%1,733,626
Dec 31, 20252.242.282.242.282.280.88%1,075,665
Dec 30, 20252.302.302.222.262.26-1.31%1,640,414
Dec 29, 20252.292.292.262.292.29-614,672
Dec 26, 20252.272.292.272.292.290.88%679,968
Dec 25, 20252.272.272.252.272.270.44%648,053
Dec 24, 20252.272.272.242.262.26-0.44%560,842
Dec 23, 20252.282.282.242.272.27-0.44%639,767
Dec 22, 20252.292.292.242.282.28-0.44%2,025,371
Dec 19, 20252.242.292.242.292.291.78%2,633,589
Dec 18, 20252.282.282.252.252.25-0.44%730,355
Dec 17, 20252.242.282.222.262.261.35%5,906,773
Dec 16, 20252.192.242.192.232.231.83%2,348,570
Dec 15, 20252.202.252.192.192.19-0.45%1,405,245
Dec 12, 20252.202.202.162.202.200.92%2,448,602
Dec 11, 20252.192.192.172.182.180.93%134,784
Dec 10, 20252.162.172.152.162.16-521,985
Dec 9, 20252.192.192.162.162.16-0.46%2,271,635
Dec 8, 20252.142.192.142.172.17-0.46%5,163,228
Dec 5, 20252.112.182.112.182.182.35%1,693,926
Dec 4, 20252.132.152.122.132.13-0.93%2,477,399
Dec 3, 20252.142.152.142.152.15-277,483
Nov 28, 20252.142.152.142.152.15-150,008
Nov 27, 20252.152.182.142.152.15-3,010,092
Nov 26, 20252.142.152.142.152.151.90%419,829
Nov 25, 20252.112.142.102.112.11-1.40%402,241
Nov 24, 20252.142.152.122.142.14-0.93%148,914
Nov 21, 20252.132.162.122.162.161.41%1,784,263
Nov 20, 20252.152.162.132.132.13-0.47%1,937,555
Nov 19, 20252.132.142.102.142.141.42%3,269,194
Nov 18, 20252.102.142.102.112.110.48%1,411,049
Nov 17, 20252.142.142.052.102.10-1.87%1,793,943
Nov 14, 20252.142.152.122.142.14-1.38%1,991,643
Nov 13, 20252.192.202.162.172.17-1.36%3,185,618
Nov 12, 20252.182.202.132.202.200.92%5,814,012
Nov 11, 20252.182.182.152.182.180.46%6,376,341
Nov 10, 20252.192.212.172.172.17-7,371,845
Nov 7, 20252.162.182.162.172.170.46%2,529,141
Nov 6, 20252.152.222.152.162.16-4,995,146
Nov 5, 20252.172.182.102.162.16-0.92%3,564,416
Nov 4, 20252.102.182.032.182.184.31%4,966,331
Nov 3, 20252.202.262.092.092.09-5.86%7,378,901
Oct 31, 20252.222.242.202.222.22-1,899,873
Oct 30, 20252.132.232.132.222.223.26%6,996,372
Oct 29, 20252.122.152.072.152.151.42%8,341,972
Oct 28, 20252.092.172.092.122.120.95%10,430,700
Oct 27, 20252.062.112.042.102.102.44%9,739,038
Oct 24, 20252.002.051.972.052.052.50%5,965,327
Oct 23, 20252.042.042.002.002.00-1.96%2,905,377
Oct 22, 20251.992.041.992.042.043.03%7,894,869
Oct 21, 20251.951.991.931.981.981.54%2,377,973
Oct 20, 20251.982.011.951.951.95-0.51%5,422,400
Oct 17, 20251.981.981.951.961.96-0.51%3,051,291
Oct 16, 20252.022.031.961.971.97-1.99%6,807,586
Oct 15, 20251.962.021.912.012.013.08%13,618,780
Oct 14, 20251.921.961.901.951.952.63%3,845,417
Oct 13, 20251.871.931.831.901.901.06%13,924,250
Oct 10, 20251.891.911.881.881.88-1.57%1,844,691