Gulf Bank K.S.C.P. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.34	0.34	0.34	0.34	0.34	0.88%	1,436,923
Apr 28, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	5,716,022
Apr 27, 2026	0.35	0.35	0.34	0.34	0.34	-2.58%	6,054,440
Apr 26, 2026	0.34	0.35	0.34	0.35	0.35	3.25%	10,034,430
Apr 23, 2026	0.34	0.34	0.33	0.34	0.34	1.20%	6,617,004
Apr 22, 2026	0.33	0.34	0.33	0.33	0.33	-0.30%	1,273,203
Apr 21, 2026	0.34	0.34	0.33	0.34	0.34	-0.30%	5,149,070
Apr 20, 2026	0.33	0.34	0.33	0.34	0.34	0.60%	9,223,113
Apr 19, 2026	0.33	0.34	0.33	0.33	0.33	0.91%	3,955,943
Apr 16, 2026	0.32	0.33	0.32	0.33	0.33	3.76%	9,855,362
Apr 15, 2026	0.32	0.32	0.31	0.32	0.32	0.95%	4,257,466
Apr 14, 2026	0.32	0.32	0.31	0.32	0.32	-0.32%	3,863,174
Apr 13, 2026	0.32	0.32	0.31	0.32	0.32	0.96%	9,677,227
Apr 12, 2026	0.31	0.31	0.31	0.31	0.31	-	2,997,803
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	0.32%	5,476,079
Apr 8, 2026	0.31	0.32	0.31	0.31	0.31	2.29%	7,883,936
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	-0.97%	1,621,999
Apr 6, 2026	0.31	0.31	0.30	0.31	0.31	-1.69%	4,515,194
Apr 5, 2026	0.31	0.32	0.31	0.31	0.31	-0.29%	5,578,891
Apr 2, 2026	0.31	0.32	0.31	0.32	0.31	0.61%	3,193,771
Apr 1, 2026	0.31	0.32	0.31	0.31	0.30	-	3,824,596
Mar 31, 2026	0.31	0.32	0.31	0.31	0.30	-0.32%	2,896,848
Mar 30, 2026	0.32	0.32	0.31	0.31	0.31	0.32%	4,072,165
Mar 29, 2026	0.31	0.32	0.31	0.31	0.30	0.29%	2,823,636
Mar 26, 2026	0.31	0.32	0.31	0.31	0.30	0.32%	3,529,764
Mar 25, 2026	0.31	0.31	0.31	0.31	0.30	0.29%	6,306,768
Mar 24, 2026	0.31	0.32	0.31	0.31	0.30	-	3,130,458
Mar 18, 2026	0.31	0.32	0.31	0.31	0.30	-0.61%	9,690,641
Mar 17, 2026	0.32	0.32	0.31	0.31	0.30	-1.48%	8,468,534
Mar 16, 2026	0.32	0.32	0.32	0.32	0.31	-0.91%	9,111,291
Mar 15, 2026	0.32	0.32	0.32	0.32	0.31	-	3,619,921
Mar 12, 2026	0.32	0.32	0.32	0.32	0.31	-0.59%	6,425,890
Mar 11, 2026	0.32	0.33	0.32	0.32	0.31	-	6,840,747
Mar 10, 2026	0.32	0.32	0.32	0.32	0.31	1.51%	5,596,979
Mar 9, 2026	0.32	0.32	0.32	0.32	0.31	-0.91%	2,366,221
Mar 8, 2026	0.32	0.32	0.32	0.32	0.31	-0.59%	2,739,783
Mar 5, 2026	0.32	0.32	0.32	0.32	0.31	1.51%	6,974,000
Mar 4, 2026	0.32	0.32	0.31	0.32	0.31	-	11,175,570
Mar 3, 2026	0.32	0.32	0.32	0.32	0.31	0.60%	5,419,749
Mar 2, 2026	0.32	0.32	0.31	0.32	0.31	-2.38%	7,574,334
Feb 24, 2026	0.32	0.32	0.32	0.32	0.31	-	5,121,048
Feb 23, 2026	0.32	0.32	0.32	0.32	0.31	-	4,461,048
Feb 22, 2026	0.32	0.32	0.32	0.32	0.31	-0.28%	4,848,405
Feb 19, 2026	0.32	0.33	0.32	0.32	0.31	-0.31%	2,048,720
Feb 18, 2026	0.32	0.33	0.32	0.32	0.32	0.31%	5,812,905
Feb 17, 2026	0.32	0.32	0.32	0.32	0.31	-	5,507,323
Feb 16, 2026	0.32	0.32	0.32	0.32	0.31	-	3,239,133
Feb 15, 2026	0.32	0.32	0.32	0.32	0.31	0.59%	9,749,710
Feb 12, 2026	0.32	0.32	0.32	0.32	0.31	-	2,096,459
Feb 11, 2026	0.32	0.32	0.32	0.32	0.31	0.59%	9,625,834
Feb 10, 2026	0.32	0.33	0.32	0.32	0.31	-2.05%	6,261,053
Feb 9, 2026	0.32	0.33	0.32	0.33	0.32	0.58%	5,874,674
Feb 8, 2026	0.33	0.33	0.32	0.32	0.32	-	16,423,176
Feb 5, 2026	0.33	0.33	0.32	0.32	0.32	-0.28%	6,833,941
Feb 4, 2026	0.33	0.33	0.32	0.33	0.32	-1.15%	8,839,268
Feb 3, 2026	0.33	0.33	0.33	0.33	0.32	0.58%	11,853,198
Feb 2, 2026	0.33	0.33	0.32	0.33	0.32	-0.30%	6,757,684
Feb 1, 2026	0.33	0.33	0.33	0.33	0.32	-	5,669,035
Jan 29, 2026	0.33	0.33	0.33	0.33	0.32	-0.84%	12,428,787
Jan 28, 2026	0.33	0.33	0.33	0.33	0.32	-0.30%	10,440,146
Jan 27, 2026	0.33	0.33	0.33	0.33	0.32	-	8,478,711
Jan 26, 2026	0.33	0.34	0.33	0.33	0.32	-0.57%	8,045,906
Jan 25, 2026	0.33	0.33	0.33	0.33	0.33	-	6,022,011
Jan 22, 2026	0.33	0.34	0.33	0.33	0.33	0.57%	14,943,589
Jan 21, 2026	0.33	0.33	0.33	0.33	0.32	0.30%	11,163,484
Jan 20, 2026	0.33	0.34	0.33	0.33	0.32	-0.87%	14,566,440
Jan 19, 2026	0.33	0.34	0.33	0.33	0.33	-0.57%	9,749,593
Jan 15, 2026	0.33	0.34	0.33	0.34	0.33	0.87%	8,911,462
Jan 14, 2026	0.33	0.34	0.33	0.33	0.32	0.27%	9,034,604
Jan 13, 2026	0.33	0.34	0.33	0.33	0.32	-0.84%	38,458,791
Jan 12, 2026	0.34	0.34	0.33	0.34	0.33	-0.56%	25,576,089
Jan 11, 2026	0.34	0.34	0.34	0.34	0.33	-0.85%	5,549,368
Jan 8, 2026	0.34	0.34	0.33	0.34	0.33	1.13%	9,139,653
Jan 7, 2026	0.34	0.34	0.34	0.34	0.33	-0.83%	5,591,188
Jan 6, 2026	0.34	0.34	0.34	0.34	0.33	-0.29%	7,096,432
Jan 5, 2026	0.34	0.34	0.34	0.34	0.33	0.86%	7,695,770
Jan 4, 2026	0.34	0.34	0.34	0.34	0.33	-0.85%	2,730,360
Dec 31, 2025	0.34	0.34	0.34	0.34	0.33	-	905,308
Dec 30, 2025	0.34	0.34	0.34	0.34	0.33	-1.11%	2,831,762
Dec 29, 2025	0.34	0.34	0.34	0.34	0.33	-	2,653,400
Dec 28, 2025	0.34	0.34	0.34	0.34	0.33	-0.29%	811,279
Dec 25, 2025	0.35	0.35	0.34	0.34	0.34	-0.26%	257,105
Dec 24, 2025	0.35	0.35	0.34	0.35	0.34	-	635,681
Dec 23, 2025	0.34	0.35	0.34	0.35	0.34	0.82%	6,749,251
Dec 22, 2025	0.34	0.34	0.34	0.34	0.33	0.56%	9,944,015
Dec 21, 2025	0.34	0.35	0.34	0.34	0.33	-0.81%	5,301,423
Dec 18, 2025	0.35	0.35	0.34	0.34	0.33	-1.09%	11,568,868
Dec 17, 2025	0.35	0.35	0.35	0.35	0.34	-0.83%	3,096,717
Dec 16, 2025	0.35	0.36	0.35	0.35	0.34	-1.07%	6,918,985
Dec 15, 2025	0.35	0.35	0.35	0.35	0.34	1.08%	5,876,182
Dec 14, 2025	0.35	0.35	0.35	0.35	0.34	-0.54%	2,449,704
Dec 11, 2025	0.35	0.35	0.35	0.35	0.34	0.54%	1,021,883
Dec 10, 2025	0.35	0.35	0.35	0.35	0.34	-1.07%	4,033,492
Dec 9, 2025	0.35	0.36	0.35	0.35	0.34	0.54%	5,385,083
Dec 8, 2025	0.35	0.35	0.35	0.35	0.34	0.83%	5,523,853
Dec 7, 2025	0.35	0.35	0.35	0.35	0.34	0.55%	1,621,636
Dec 4, 2025	0.35	0.35	0.35	0.35	0.34	-0.29%	10,277,466
Dec 3, 2025	0.34	0.36	0.34	0.35	0.34	0.84%	8,143,731
Dec 2, 2025	0.34	0.35	0.34	0.35	0.34	2.25%	7,355,888
Dec 1, 2025	0.34	0.34	0.34	0.34	0.33	-0.56%	5,713,508