Skip to main content
GFH Bank B.S.C. (DFM:GFH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.150
-0.020 (-0.92%)
Apr 28, 2026, 2:55 PM GST

GFH Bank B.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.142.182.102.152.15-0.92%2,029,490
Apr 27, 20261.952.211.932.172.1711.28%14,277,430
Apr 24, 20261.901.951.901.951.951.04%231,802
Apr 23, 20261.871.931.871.931.931.05%294,266
Apr 22, 20261.921.931.861.911.91-2.05%2,668,180
Apr 21, 20261.941.951.901.951.950.52%485,375
Apr 20, 20261.982.021.941.941.94-4.90%1,763,969
Apr 17, 20262.022.042.002.042.04-356,782
Apr 16, 20262.082.082.002.042.043.55%742,365
Apr 15, 20261.902.001.891.971.973.68%1,597,563
Apr 14, 20261.861.901.841.901.904.40%1,106,743
Apr 13, 20261.841.891.771.821.82-0.55%718,215
Apr 10, 20261.831.841.801.831.831.10%362,260
Apr 9, 20261.831.831.761.811.81-1.09%535,185
Apr 8, 20261.801.881.801.831.837.02%1,360,413
Apr 7, 20261.801.801.711.711.71-1.72%464,108
Apr 6, 20261.751.761.711.741.74-2.79%204,912
Apr 3, 20261.731.791.711.791.794.07%105,783
Apr 2, 20261.741.741.721.721.72-0.58%163,681
Apr 1, 20261.741.741.711.731.731.76%306,337
Mar 31, 20261.721.731.701.701.70-4.49%3,457,010
Mar 30, 20261.891.891.771.781.70-0.56%11,185,980
Mar 27, 20261.841.841.751.791.71-0.56%1,928,300
Mar 26, 20261.791.801.751.801.720.56%2,634,737
Mar 25, 20261.731.801.711.791.715.29%2,844,845
Mar 24, 20261.751.811.691.701.62-2.30%2,408,769
Mar 23, 20261.841.841.741.741.66-4.92%982,511
Mar 18, 20261.821.841.771.831.751.67%12,246,000
Mar 17, 20261.761.831.701.801.722.27%6,481,308
Mar 16, 20261.721.771.711.761.68-2.22%3,137,954
Mar 13, 20261.851.851.791.801.72-4.26%5,619,750
Mar 12, 20261.851.891.841.881.80-258,272
Mar 11, 20261.971.971.861.881.80-2.08%1,334,383
Mar 10, 20261.671.971.671.921.839.71%2,765,057
Mar 9, 20261.841.841.751.751.67-4.89%2,341,849
Mar 6, 20261.841.901.841.841.76-3.16%1,358,157
Mar 5, 20261.901.991.901.901.82-4.52%6,640,010
Mar 4, 20261.991.991.991.991.90-4.78%666,971
Feb 27, 20262.092.102.092.092.00-0.48%149,026
Feb 26, 20262.082.122.082.102.011.45%1,830,621
Feb 25, 20262.102.102.062.071.98-1.43%1,142,094
Feb 24, 20262.132.132.102.102.01-1.41%1,010,483
Feb 23, 20262.102.132.092.132.041.43%797,217
Feb 20, 20262.102.112.072.102.01-595,225
Feb 19, 20262.132.132.082.102.01-1.41%2,921,495
Feb 18, 20262.122.142.102.132.04-0.47%2,458,123
Feb 17, 20262.132.142.122.142.05-2,031,585
Feb 16, 20262.122.142.122.142.05-280,809
Feb 13, 20262.152.152.122.142.05-0.47%2,350,355
Feb 12, 20262.142.152.132.152.050.94%810,935
Feb 11, 20262.162.162.132.132.04-1.39%1,714,201
Feb 10, 20262.142.162.142.162.060.47%1,339,293
Feb 9, 20262.132.152.132.152.052.38%1,872,980
Feb 6, 20262.112.122.102.102.01-0.47%1,444,307
Feb 5, 20262.112.132.102.112.02-0.94%462,467
Feb 4, 20262.132.142.122.132.04-0.47%861,788
Feb 3, 20262.122.162.102.142.051.90%2,036,784
Feb 2, 20262.102.122.072.102.01-1,290,669
Jan 30, 20262.092.122.082.102.01-0.47%180,769
Jan 29, 20262.112.112.072.112.02-732,616
Jan 28, 20262.152.152.112.112.02-1.40%1,951,737
Jan 27, 20262.142.152.132.142.05-330,492
Jan 26, 20262.202.202.122.142.05-2.28%689,239
Jan 23, 20262.182.202.182.192.09-38,256
Jan 22, 20262.192.202.192.192.09-336,733
Jan 21, 20262.172.202.172.192.09-2,404,753
Jan 20, 20262.112.192.112.192.093.79%2,013,110
Jan 19, 20262.132.132.102.112.02-0.94%437,549
Jan 16, 20262.142.152.102.132.04-0.47%851,346
Jan 15, 20262.132.142.092.142.050.94%861,222
Jan 14, 20262.102.142.082.122.03-3,666,747
Jan 13, 20262.102.132.092.122.03-3,243,573
Jan 12, 20262.202.202.102.122.03-5.36%2,579,356
Jan 9, 20262.222.242.222.242.140.45%566,369
Jan 8, 20262.232.242.232.232.13-0.45%319,261
Jan 7, 20262.262.262.222.242.14-1,262,781
Jan 6, 20262.292.292.242.242.14-2.61%1,467,741
Jan 5, 20262.332.332.292.302.20-1.71%395,197
Jan 2, 20262.292.342.292.342.242.63%1,733,626
Dec 31, 20252.242.282.242.282.180.88%1,075,665
Dec 30, 20252.302.302.222.262.16-1.31%1,640,414
Dec 29, 20252.292.292.262.292.19-614,672
Dec 26, 20252.272.292.272.292.190.88%679,968
Dec 25, 20252.272.272.252.272.170.44%648,053
Dec 24, 20252.272.272.242.262.16-0.44%560,842
Dec 23, 20252.282.282.242.272.17-0.44%639,767
Dec 22, 20252.292.292.242.282.18-0.44%2,025,371
Dec 19, 20252.242.292.242.292.191.78%2,633,589
Dec 18, 20252.282.282.252.252.15-0.44%730,355
Dec 17, 20252.242.282.222.262.161.35%5,906,773
Dec 16, 20252.192.242.192.232.131.83%2,348,570
Dec 15, 20252.202.252.192.192.09-0.45%1,405,245
Dec 12, 20252.202.202.162.202.100.92%2,448,602
Dec 11, 20252.192.192.172.182.080.93%134,784
Dec 10, 20252.162.172.152.162.06-521,985
Dec 9, 20252.192.192.162.162.06-0.46%2,271,635
Dec 8, 20252.142.192.142.172.07-0.46%5,163,228
Dec 5, 20252.112.182.112.182.082.35%1,693,926
Dec 4, 20252.132.152.122.132.04-0.93%2,477,399
Dec 3, 20252.142.152.142.152.05-277,483