Skip to main content
GFH Financial Group BSC (DFM:GFH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.180
+0.050 (2.35%)
At close: Dec 5, 2025

GFH Financial Group BSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20251.961.961.861.911.91-1.55%8,523,421
Oct 8, 20251.941.971.921.941.941.57%4,512,208
Oct 7, 20251.941.971.911.911.91-1.55%6,254,215
Oct 6, 20251.901.951.851.941.947.78%20,021,050
Oct 3, 20251.841.841.781.801.80-0.55%5,387,873
Oct 2, 20251.871.871.811.811.81-1.09%3,673,515
Oct 1, 20251.701.881.701.831.837.02%25,466,010
Sep 30, 20251.721.731.701.711.71-1.16%5,693,793
Sep 29, 20251.741.761.721.731.73-0.57%5,891,018
Sep 26, 20251.711.741.711.741.741.75%4,704,423
Sep 25, 20251.771.781.701.711.71-3.39%11,445,290
Sep 24, 20251.711.781.711.771.773.51%12,712,750
Sep 23, 20251.701.721.701.711.710.59%3,102,683
Sep 22, 20251.681.731.681.701.701.80%5,904,617
Sep 19, 20251.601.671.601.671.674.37%5,667,680
Sep 18, 20251.591.611.581.601.600.63%1,385,818
Sep 17, 20251.591.601.571.591.590.63%5,646,615
Sep 16, 20251.581.591.561.581.58-0.63%4,947,526
Sep 15, 20251.591.601.581.591.590.63%6,558,842
Sep 12, 20251.601.601.571.581.58-1.25%8,020,935
Sep 11, 20251.581.611.541.601.601.27%8,115,293
Sep 10, 20251.611.651.571.581.58-1.86%22,152,180
Sep 9, 20251.541.621.541.611.614.55%24,848,480
Sep 8, 20251.501.551.481.541.546.21%34,412,570
Sep 4, 20251.441.461.441.451.450.69%5,253,244
Sep 3, 20251.461.461.441.441.44-1.37%4,611,941
Sep 2, 20251.451.461.421.461.460.69%5,171,940
Sep 1, 20251.411.451.411.451.452.11%8,261,287
Aug 29, 20251.401.421.401.421.421.43%2,334,421
Aug 28, 20251.401.431.391.401.400.72%7,514,470
Aug 27, 20251.341.391.341.391.392.96%10,530,210
Aug 26, 20251.361.361.341.351.35-1.46%5,844,826
Aug 25, 20251.371.381.361.371.350.74%7,662,265
Aug 22, 20251.341.361.341.361.341.49%5,539,807
Aug 21, 20251.341.351.341.341.32-8,209,529
Aug 20, 20251.331.351.331.341.32-3,200,449
Aug 19, 20251.341.341.331.341.320.75%8,273,558
Aug 18, 20251.321.351.321.331.31-7,111,366
Aug 15, 20251.331.331.321.331.31-0.75%1,836,488
Aug 14, 20251.351.361.321.341.32-0.74%4,131,678
Aug 13, 20251.341.371.341.351.33-10,245,690
Aug 12, 20251.351.351.341.351.330.75%2,339,159
Aug 11, 20251.331.351.331.341.321.52%6,833,647
Aug 8, 20251.311.321.311.321.30-1,339,281
Aug 7, 20251.331.331.321.321.30-1.49%2,427,477
Aug 6, 20251.321.341.301.341.322.29%4,775,071
Aug 5, 20251.311.311.291.311.291.55%481,925
Aug 4, 20251.321.321.291.291.27-1.53%201,802
Aug 1, 20251.321.321.291.311.290.77%1,691,134
Jul 31, 20251.291.311.291.301.28-0.76%6,544,962
Jul 30, 20251.341.341.301.311.29-1,757,996
Jul 29, 20251.361.361.311.311.29-2.96%5,091,898
Jul 28, 20251.341.351.331.351.332.27%4,513,636
Jul 25, 20251.311.341.291.321.30-0.75%2,761,285
Jul 24, 20251.321.331.321.331.311.53%1,652,041
Jul 23, 20251.331.331.301.311.29-395,998
Jul 22, 20251.271.331.271.311.292.34%4,697,744
Jul 21, 20251.271.301.271.281.26-0.78%1,303,674
Jul 18, 20251.301.301.271.291.27-0.77%2,238,838
Jul 17, 20251.301.311.291.301.280.78%2,467,735
Jul 16, 20251.301.331.291.291.27-0.77%1,006,732