Skip to main content
Gulf Navigation Holding PJSC (DFM:GULFNAV)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.720
+0.020 (0.74%)
Apr 29, 2026, 1:39 PM GST

DFM:GULFNAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.712.732.652.68--0.74%3,670,078
Apr 28, 20262.702.802.682.702.70-29,350,750
Apr 27, 20262.722.802.612.702.70-0.74%25,965,980
Apr 23, 20262.432.722.362.722.7214.77%27,200,470
Apr 21, 20262.392.412.352.372.37-0.84%3,743,334
Apr 20, 20262.462.462.372.392.39-4.02%12,791,680
Apr 17, 20262.492.602.312.492.494.62%36,416,820
Apr 16, 20262.192.382.192.382.3814.98%12,547,100
Apr 15, 20261.802.071.782.072.0715.00%18,113,450
Apr 14, 20261.791.801.781.801.800.56%1,303,443
Apr 13, 20261.791.791.721.791.79-0.56%3,972,140
Apr 10, 20261.761.801.751.801.802.27%4,886,293
Apr 9, 20261.751.771.721.761.76-0.56%13,399,060
Apr 8, 20261.771.781.711.771.777.27%7,453,657
Apr 7, 20261.641.711.621.651.65-5,248,276
Apr 6, 20261.651.671.611.651.65-2.37%8,282,262
Apr 3, 20261.741.741.691.691.69-4.52%886,089
Apr 2, 20261.651.771.601.771.775.36%4,550,122
Apr 1, 20261.701.731.621.681.68-0.59%4,128,235
Mar 31, 20261.761.801.691.691.69-4.52%1,841,603
Mar 27, 20261.811.811.731.771.77-1.12%1,994,130
Mar 25, 20261.801.801.761.791.79-5,116,446
Mar 24, 20261.801.841.781.791.79-1.10%3,242,747
Mar 23, 20261.801.811.731.811.81-0.55%4,439,451
Mar 18, 20261.831.861.811.821.82-0.55%55,874,150
Mar 17, 20261.851.931.831.831.83-4.69%13,688,580
Mar 16, 20261.911.941.901.921.92-3.52%4,697,610
Mar 13, 20262.112.151.991.991.99-4.78%2,637,230
Mar 12, 20261.992.091.902.092.094.50%4,338,712
Mar 11, 20262.032.031.962.002.00-1.96%1,622,077
Mar 10, 20262.012.091.992.042.04-2.39%3,490,085
Mar 9, 20261.852.091.812.092.0910.00%3,089,828
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