Gulf Navigation Holding PJSC (DFM:GULFNAV)
United Arab Emirates
· Delayed Price · Currency is AED 4.060
-0.450 (-9.98%)
At close: Dec 5, 2025
DFM:GULFNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -9.98% | 739,983 |
| Dec 4, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -9.98% | 1,774,683 |
| Dec 3, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -9.89% | 273,369 |
| Nov 28, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -9.89% | 77,143 |
| Nov 26, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -9.93% | 50,926 |
| Nov 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -9.99% | 39,586 |
| Nov 24, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -9.94% | 246,257 |
| Nov 21, 2025 | 8.74 | 8.80 | 8.34 | 8.45 | 8.45 | -0.59% | 1,394,174 |
| Nov 19, 2025 | 8.62 | 9.00 | 8.39 | 8.50 | 8.50 | -1.39% | 3,480,708 |
| Nov 18, 2025 | 8.98 | 8.98 | 8.58 | 8.62 | 8.62 | -2.49% | 1,568,825 |
| Nov 17, 2025 | 9.00 | 9.04 | 8.74 | 8.84 | 8.84 | -0.45% | 590,247 |
| Nov 13, 2025 | 8.90 | 8.99 | 8.77 | 8.88 | 8.88 | -0.22% | 6,539,944 |
| Nov 12, 2025 | 8.87 | 9.15 | 8.80 | 8.90 | 8.90 | -0.34% | 2,428,754 |
| Nov 11, 2025 | 8.94 | 8.95 | 8.86 | 8.93 | 8.93 | -0.22% | 4,657,240 |
| Nov 10, 2025 | 9.04 | 9.04 | 8.87 | 8.95 | 8.95 | -0.44% | 1,496,756 |
| Nov 6, 2025 | 9.18 | 9.19 | 8.92 | 8.99 | 8.99 | -1.53% | 1,418,808 |
| Nov 5, 2025 | 9.15 | 9.37 | 9.00 | 9.13 | 9.13 | 0.33% | 1,734,176 |
| Nov 4, 2025 | 9.05 | 9.11 | 8.98 | 9.10 | 9.10 | - | 4,849,663 |
| Nov 3, 2025 | 9.10 | 9.10 | 8.93 | 9.10 | 9.10 | - | 558,295 |
| Oct 31, 2025 | 9.05 | 9.10 | 8.98 | 9.10 | 9.10 | 0.55% | 1,815,261 |
| Oct 30, 2025 | 9.00 | 9.10 | 8.90 | 9.05 | 9.05 | 0.56% | 1,533,496 |
| Oct 29, 2025 | 9.03 | 9.08 | 8.70 | 9.00 | 9.00 | - | 2,114,831 |
| Oct 28, 2025 | 9.09 | 9.22 | 8.96 | 9.00 | 9.00 | -1.53% | 8,636,128 |
| Oct 27, 2025 | 9.29 | 9.36 | 9.04 | 9.14 | 9.14 | -0.98% | 550,457 |
| Oct 24, 2025 | 9.19 | 9.30 | 9.05 | 9.23 | 9.23 | 0.54% | 1,772,680 |
| Oct 23, 2025 | 9.30 | 9.30 | 9.05 | 9.18 | 9.18 | -0.22% | 1,644,442 |
| Oct 22, 2025 | 9.26 | 9.37 | 9.14 | 9.20 | 9.20 | -0.97% | 1,831,718 |
| Oct 21, 2025 | 9.27 | 9.60 | 9.21 | 9.29 | 9.29 | -1.17% | 1,452,112 |
| Oct 20, 2025 | 9.56 | 9.60 | 9.01 | 9.40 | 9.40 | -1.67% | 1,413,161 |
| Oct 17, 2025 | 10.00 | 10.00 | 9.54 | 9.56 | 9.56 | -2.45% | 9,162,620 |
| Oct 15, 2025 | 9.88 | 9.90 | 9.60 | 9.80 | 9.80 | 1.14% | 1,313,905 |
| Oct 14, 2025 | 9.76 | 9.76 | 9.52 | 9.69 | 9.69 | -0.62% | 1,912,018 |
| Oct 13, 2025 | 9.90 | 9.90 | 9.66 | 9.75 | 9.75 | -0.91% | 338,335 |
| Oct 10, 2025 | 9.69 | 9.84 | 9.48 | 9.84 | 9.84 | 2.50% | 2,192,691 |
| Oct 9, 2025 | 9.69 | 9.69 | 9.47 | 9.60 | 9.60 | 0.95% | 1,919,405 |
| Oct 8, 2025 | 9.79 | 9.80 | 9.48 | 9.51 | 9.51 | -2.96% | 2,306,605 |
| Oct 7, 2025 | 9.70 | 9.86 | 9.60 | 9.80 | 9.80 | 2.08% | 1,030,141 |
| Oct 6, 2025 | 9.44 | 9.69 | 9.44 | 9.60 | 9.60 | 3.00% | 1,047,352 |
| Oct 3, 2025 | 9.23 | 9.90 | 9.12 | 9.32 | 9.32 | 0.87% | 1,975,278 |
| Oct 2, 2025 | 9.24 | 9.25 | 9.18 | 9.24 | 9.24 | - | 304,987 |
| Oct 1, 2025 | 9.13 | 9.24 | 9.00 | 9.24 | 9.24 | 2.44% | 655,782 |
| Sep 30, 2025 | 9.13 | 9.37 | 9.00 | 9.02 | 9.02 | -0.99% | 6,329,773 |
| Sep 29, 2025 | 9.00 | 9.19 | 9.00 | 9.11 | 9.11 | 1.22% | 2,664,868 |
| Sep 26, 2025 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | - | 800,817 |
| Sep 25, 2025 | 9.05 | 9.06 | 8.83 | 9.00 | 9.00 | 0.22% | 7,998,973 |
| Sep 24, 2025 | 9.03 | 9.15 | 8.80 | 8.98 | 8.98 | -0.22% | 1,212,991 |
| Sep 23, 2025 | 9.26 | 9.34 | 8.80 | 9.00 | 9.00 | -1.53% | 4,588,798 |
| Sep 22, 2025 | 8.65 | 9.30 | 8.65 | 9.14 | 9.14 | 5.79% | 1,926,399 |
| Sep 19, 2025 | 8.08 | 8.70 | 8.08 | 8.64 | 8.64 | 6.80% | 2,562,684 |
| Sep 18, 2025 | 8.12 | 8.15 | 8.04 | 8.09 | 8.09 | -0.86% | 1,399,418 |
| Sep 17, 2025 | 8.11 | 8.16 | 8.03 | 8.16 | 8.16 | - | 328,387 |
| Sep 16, 2025 | 8.18 | 8.18 | 8.03 | 8.16 | 8.16 | 1.75% | 692,083 |
| Sep 15, 2025 | 7.50 | 8.26 | 7.48 | 8.02 | 8.02 | 6.93% | 3,386,853 |
| Sep 12, 2025 | 7.43 | 7.50 | 7.34 | 7.50 | 7.50 | 1.08% | 2,561,836 |
| Sep 11, 2025 | 7.40 | 7.42 | 7.34 | 7.42 | 7.42 | - | 276,591 |
| Sep 10, 2025 | 7.26 | 7.42 | 7.26 | 7.42 | 7.42 | 0.27% | 551,494 |
| Sep 9, 2025 | 7.65 | 7.80 | 7.35 | 7.40 | 7.40 | 2.92% | 1,112,175 |
| Sep 4, 2025 | 7.15 | 7.19 | 7.11 | 7.19 | 7.19 | - | 3,182,028 |
| Sep 3, 2025 | 7.15 | 7.19 | 7.11 | 7.19 | 7.19 | - | 691,599 |
| Sep 2, 2025 | 7.13 | 7.19 | 7.12 | 7.19 | 7.19 | - | 522,820 |
| Sep 1, 2025 | 7.18 | 7.19 | 7.11 | 7.19 | 7.19 | -0.14% | 314,741 |
| Aug 29, 2025 | 7.16 | 7.20 | 7.11 | 7.20 | 7.20 | - | 380,227 |
| Aug 28, 2025 | 7.18 | 7.20 | 6.98 | 7.20 | 7.20 | - | 1,402,763 |
| Aug 27, 2025 | 7.15 | 7.20 | 7.09 | 7.20 | 7.20 | 0.70% | 648,834 |
| Aug 26, 2025 | 7.15 | 7.20 | 6.98 | 7.15 | 7.15 | -0.69% | 2,062,454 |
| Aug 25, 2025 | 7.15 | 7.20 | 7.09 | 7.20 | 7.20 | 0.70% | 1,045,787 |
| Aug 22, 2025 | 7.19 | 7.23 | 7.10 | 7.15 | 7.15 | - | 561,931 |
| Aug 21, 2025 | 7.24 | 7.24 | 7.10 | 7.15 | 7.15 | -1.38% | 346,736 |
| Aug 20, 2025 | 7.19 | 7.25 | 7.10 | 7.25 | 7.25 | 0.83% | 1,021,268 |
| Aug 19, 2025 | 7.22 | 7.24 | 7.05 | 7.19 | 7.19 | -0.42% | 752,502 |
| Aug 18, 2025 | 7.16 | 7.32 | 7.15 | 7.22 | 7.22 | -0.28% | 462,117 |
| Aug 15, 2025 | 7.46 | 7.46 | 7.13 | 7.24 | 7.24 | 3.43% | 2,437,466 |
| Aug 13, 2025 | 6.68 | 7.00 | 6.68 | 7.00 | 7.00 | 3.09% | 1,774,746 |
| Aug 12, 2025 | 6.77 | 6.79 | 6.70 | 6.79 | 6.79 | 0.15% | 355,745 |
| Aug 11, 2025 | 6.78 | 6.80 | 6.69 | 6.78 | 6.78 | 0.30% | 601,533 |
| Aug 8, 2025 | 6.68 | 6.78 | 6.62 | 6.76 | 6.76 | 0.90% | 12,930,300 |
| Aug 7, 2025 | 6.70 | 6.70 | 6.61 | 6.70 | 6.70 | -0.15% | 359,135 |
| Aug 6, 2025 | 6.79 | 6.79 | 6.60 | 6.71 | 6.71 | -1.32% | 779,612 |
| Aug 5, 2025 | 6.66 | 6.80 | 6.58 | 6.80 | 6.80 | 1.80% | 810,322 |
| Aug 4, 2025 | 6.25 | 6.69 | 6.25 | 6.68 | 6.68 | 5.20% | 1,187,011 |
| Aug 1, 2025 | 6.10 | 6.90 | 6.10 | 6.35 | 6.35 | 5.83% | 11,389,290 |
| Jul 30, 2025 | 6.01 | 6.01 | 5.95 | 6.00 | 6.00 | -0.33% | 6,031,932 |
| Jul 29, 2025 | 5.95 | 6.02 | 5.92 | 6.02 | 6.02 | 0.50% | 10,648,920 |
| Jul 28, 2025 | 5.98 | 5.99 | 5.94 | 5.99 | 5.99 | - | 322,027 |
| Jul 25, 2025 | 5.99 | 5.99 | 5.93 | 5.99 | 5.99 | - | 4,327,222 |
| Jul 24, 2025 | 5.99 | 5.99 | 5.95 | 5.99 | 5.99 | - | 575,062 |
| Jul 23, 2025 | 5.99 | 5.99 | 5.93 | 5.99 | 5.99 | 0.17% | 7,646,272 |
| Jul 22, 2025 | 5.97 | 6.00 | 5.94 | 5.98 | 5.98 | -0.66% | 218,994 |
| Jul 21, 2025 | 5.95 | 6.02 | 5.94 | 6.02 | 6.02 | - | 242,645 |
| Jul 18, 2025 | 6.00 | 6.02 | 5.90 | 6.02 | 6.02 | 0.17% | 1,805,711 |
| Jul 17, 2025 | 5.98 | 6.01 | 5.94 | 6.01 | 6.01 | 0.50% | 9,150,121 |
| Jul 16, 2025 | 5.99 | 5.99 | 5.94 | 5.98 | 5.98 | -0.33% | 397,978 |
| Jul 15, 2025 | 6.01 | 6.03 | 5.95 | 6.00 | 6.00 | -0.66% | 2,292,089 |
| Jul 14, 2025 | 5.97 | 6.06 | 5.82 | 6.04 | 6.04 | 1.51% | 10,915,920 |
| Jul 11, 2025 | 5.99 | 6.00 | 5.84 | 5.95 | 5.95 | -0.83% | 1,532,281 |
| Jul 10, 2025 | 5.81 | 6.19 | 5.81 | 6.00 | 6.00 | 3.27% | 7,294,006 |
| Jul 9, 2025 | 5.76 | 5.81 | 5.66 | 5.81 | 5.81 | 0.87% | 9,341,082 |
| Jul 8, 2025 | 5.72 | 5.76 | 5.63 | 5.76 | 5.76 | 0.17% | 211,605 |
| Jul 7, 2025 | 5.65 | 5.75 | 5.57 | 5.75 | 5.75 | 1.77% | 8,362,892 |
| Jul 4, 2025 | 5.65 | 5.65 | 5.50 | 5.65 | 5.65 | - | 970,404 |