Skip to main content
Gulf Navigation Holding PJSC (DFM:GULFNAV)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.090
+0.190 (10.00%)
At close: Mar 9, 2026

DFM:GULFNAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.851.851.811.81--4.74%580,961
Mar 6, 20261.901.971.901.901.90-4.52%3,199,230
Mar 5, 20261.851.991.851.991.992.58%9,789,249
Mar 4, 20261.941.941.941.941.94-4.90%1,047,658
Feb 26, 20262.082.082.042.042.04-1,868,365
Feb 25, 20262.072.112.042.042.04-1.45%4,207,213
Feb 24, 20262.082.092.072.072.07-1,552,603
Feb 23, 20262.072.122.072.072.07-0.48%1,967,701
Feb 20, 20262.082.132.072.082.08-2,430,878
Feb 19, 20262.142.142.072.082.08-2.80%3,747,092
Feb 18, 20262.142.142.092.142.141.90%4,320,621
Feb 17, 20262.152.152.102.102.10-2.33%7,397,681
Feb 16, 20262.172.172.122.152.15-1.38%2,332,431
Feb 13, 20262.172.182.142.182.18-3,449,392
Feb 12, 20262.192.192.162.182.18-0.91%2,614,233
Feb 11, 20262.202.202.172.202.20-7,126,981
Feb 10, 20262.212.212.172.202.20-0.90%2,639,489
Feb 9, 20262.222.222.182.222.22-3,854,159
Feb 6, 20262.202.222.192.222.22-2,779,069
Feb 5, 20262.222.232.192.222.22-5,279,079
Feb 4, 20262.232.232.192.222.22-1.33%1,978,036
Feb 3, 20262.232.312.202.252.250.45%4,862,523
Feb 2, 20262.242.252.192.242.24-0.44%3,655,461
Jan 30, 20262.262.272.222.252.25-2,319,979
Jan 29, 20262.262.272.232.252.250.45%2,771,066
Jan 28, 20262.292.302.242.242.24-2.18%1,893,030
Jan 27, 20262.272.292.252.292.290.44%934,919
Jan 26, 20262.302.302.232.282.28-0.87%3,253,346
Jan 23, 20262.322.332.262.302.30-3,742,216
Jan 22, 20262.272.362.202.302.304.07%17,191,310
Jan 20, 20262.212.232.172.212.21-0.45%10,601,820
Jan 19, 20262.282.282.182.222.22-2.63%6,707,804
Jan 16, 20262.302.312.252.282.28-13,773,450
Jan 15, 20262.272.282.232.282.28-3,355,407
Jan 14, 20262.312.342.242.282.28-2.56%11,165,650
Jan 13, 20262.302.352.302.342.340.43%13,861,480
Jan 12, 20262.432.432.292.332.33-2.92%14,116,170
Jan 9, 20262.452.462.402.402.40-2.44%4,829,352
Jan 8, 20262.502.502.322.462.46-1.99%23,999,680
Jan 7, 20262.532.552.492.512.51-1.57%7,189,293
Jan 6, 20262.592.592.492.552.55-0.78%7,182,386
Jan 5, 20262.552.602.532.572.570.78%6,960,765
Jan 2, 20262.572.602.532.552.55-5,786,146
Dec 31, 20252.562.642.552.552.552.41%10,221,390
Dec 30, 20252.662.712.482.492.49-6.39%20,218,700
Dec 26, 20252.732.742.662.662.66-2.92%13,496,420
Dec 25, 20252.722.762.682.742.741.48%22,092,500
Dec 24, 20252.562.722.542.702.704.25%39,267,670
Dec 23, 20252.782.922.452.592.59-87,525,400
Dec 22, 20252.352.592.322.592.5914.60%55,037,870
Dec 19, 20251.782.261.782.262.2614.72%118,242,600
Dec 18, 20251.971.971.971.971.97-9.63%1,208,506
Dec 16, 20252.182.182.182.182.18-9.92%606,781
Dec 15, 20252.422.422.422.422.42-9.70%161,948
Dec 12, 20252.682.682.682.682.68-9.76%282,388
Dec 11, 20252.972.972.972.972.97-10.00%8,237,922
Dec 10, 20253.303.303.303.303.30-9.84%9,195,740
Dec 8, 20253.663.663.663.663.66-9.85%1,404,330
Dec 5, 20254.064.064.064.064.06-9.98%739,983
Dec 4, 20254.514.514.514.514.51-9.98%1,774,683
Dec 3, 20255.015.015.015.015.01-9.89%273,369
Nov 28, 20255.565.565.565.565.56-9.89%77,143
Nov 26, 20256.176.176.176.176.17-9.93%50,926
Nov 25, 20256.856.856.856.856.85-9.99%39,586
Nov 24, 20257.617.617.617.617.61-9.94%416,262
Nov 21, 20258.748.808.348.458.45-0.59%1,394,174
Nov 19, 20258.629.008.398.508.50-1.39%3,480,708
Nov 18, 20258.988.988.588.628.62-2.49%1,568,825
Nov 17, 20259.009.048.748.848.84-0.45%590,247
Nov 13, 20258.908.998.778.888.88-0.22%6,539,944
Nov 12, 20258.879.158.808.908.90-0.34%2,428,754
Nov 11, 20258.948.958.868.938.93-0.22%4,657,240
Nov 10, 20259.049.048.878.958.95-0.44%1,496,756
Nov 6, 20259.189.198.928.998.99-1.53%1,418,808
Nov 5, 20259.159.379.009.139.130.33%1,734,176
Nov 4, 20259.059.118.989.109.10-4,849,663
Nov 3, 20259.109.108.939.109.10-558,295
Oct 31, 20259.059.108.989.109.100.55%1,815,261
Oct 30, 20259.009.108.909.059.050.56%1,533,496
Oct 29, 20259.039.088.709.009.00-2,114,831
Oct 28, 20259.099.228.969.009.00-1.53%8,636,128
Oct 27, 20259.299.369.049.149.14-0.98%550,457
Oct 24, 20259.199.309.059.239.230.54%1,772,680
Oct 23, 20259.309.309.059.189.18-0.22%1,644,442
Oct 22, 20259.269.379.149.209.20-0.97%1,831,718
Oct 21, 20259.279.609.219.299.29-1.17%1,452,112
Oct 20, 20259.569.609.019.409.40-1.67%1,413,161
Oct 17, 202510.0010.009.549.569.56-2.45%9,162,620
Oct 15, 20259.889.909.609.809.801.14%1,313,905
Oct 14, 20259.769.769.529.699.69-0.62%1,912,018
Oct 13, 20259.909.909.669.759.75-0.91%338,335
Oct 10, 20259.699.849.489.849.842.50%2,192,691
Oct 9, 20259.699.699.479.609.600.95%1,919,405
Oct 8, 20259.799.809.489.519.51-2.96%2,306,605
Oct 7, 20259.709.869.609.809.802.08%1,030,141
Oct 6, 20259.449.699.449.609.603.00%1,047,352
Oct 3, 20259.239.909.129.329.320.87%1,975,278
Oct 2, 20259.249.259.189.249.24-304,987
Oct 1, 20259.139.249.009.249.242.44%655,782
Sep 30, 20259.139.379.009.029.02-0.99%6,329,773