Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dubai AED

GFH Financial Group BSC (GFH.AE)

Compare
1.0800
-0.0100
(-0.92%)
At close: 2:55:00 PM GMT+4
Currency in AED
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.10001.10001.07001.08001.08001,288,435
Apr 15, 20251.06001.09001.06001.09001.09004,205,875
Apr 14, 20251.06001.07001.05001.06001.06001,605,525
Apr 10, 20251.06001.07001.05001.05001.05002,024,604
Apr 9, 20251.05001.05001.01001.05001.05005,567,704
Apr 8, 20251.02001.05001.02001.05001.05004,124,502
Apr 7, 20251.02001.02000.99101.02001.02009,465,003
Apr 3, 20251.10001.10001.09001.10001.1000339,258
Apr 2, 20251.09001.11001.09001.11001.11003,355,202
Apr 1, 20251.10001.10001.10001.10001.1000-
Mar 31, 20251.10001.10001.10001.10001.1000-
Mar 27, 20251.11001.11001.09001.11001.11002,518,198
Mar 26, 20251.10001.11001.09001.11001.11001,149,593
Mar 25, 2025 0.0602 Dividend
Mar 25, 20251.13001.15001.08001.11001.110014,292,243
Mar 24, 20251.15001.16001.15001.15001.13361,519,159
Mar 20, 20251.16001.16001.14001.15001.13363,808,705
Mar 19, 20251.16001.16001.14001.16001.14351,950,455
Mar 18, 20251.16001.16001.14001.16001.14354,386,625
Mar 17, 20251.14001.16001.14001.16001.14351,403,032
Mar 13, 20251.14001.14001.12001.13001.11394,626,119
Mar 12, 20251.14001.14001.11001.14001.12371,559,647
Mar 11, 20251.13001.14001.10001.14001.12372,309,943
Mar 10, 20251.13001.15001.13001.14001.1237787,909
Mar 6, 20251.15001.15001.14001.15001.13365,550,575
Mar 5, 20251.16001.16001.15001.16001.14356,402,637
Mar 4, 20251.16001.16001.14001.15001.13364,270,179
Mar 3, 20251.17001.17001.14001.17001.15339,454,101
Feb 27, 20251.18001.18001.17001.18001.16327,405,750
Feb 26, 20251.18001.19001.17001.19001.17305,469,983
Feb 25, 20251.19001.20001.18001.19001.17304,970,416
Feb 24, 20251.18001.19001.18001.19001.17304,652,466
Feb 20, 20251.17001.18001.15001.18001.16322,393,745
Feb 19, 20251.14001.18001.14001.16001.14357,846,451
Feb 18, 20251.16001.16001.13001.14001.12372,025,778
Feb 17, 20251.16001.17001.14001.15001.13366,331,075
Feb 13, 20251.16001.16001.14001.16001.14351,891,581
Feb 12, 20251.16001.16001.14001.15001.1336693,909
Feb 11, 20251.15001.16001.14001.16001.14352,164,630
Feb 10, 20251.16001.16001.13001.14001.123725,479,380
Feb 6, 20251.15001.15001.14001.15001.13362,721,984
Feb 5, 20251.15001.16001.14001.15001.13361,483,732
Feb 4, 20251.15001.16001.15001.16001.1435806,235
Feb 3, 20251.15001.16001.14001.16001.14352,451,029
Jan 30, 20251.16001.17001.15001.17001.15331,044,884
Jan 29, 20251.16001.17001.16001.17001.15331,045,355
Jan 28, 20251.18001.19001.16001.17001.15332,518,688
Jan 27, 20251.15001.19001.15001.18001.163211,425,301
Jan 23, 20251.13001.14001.12001.14001.12371,964,369
Jan 22, 20251.13001.14001.12001.14001.12373,779,468
Jan 21, 20251.14001.14001.12001.12001.10402,756,540
Jan 20, 20251.14001.15001.13001.13001.11392,123,672
Jan 16, 20251.14001.15001.13001.14001.12373,005,735
Jan 15, 20251.16001.16001.14001.15001.13361,528,209
Jan 14, 20251.15001.17001.14001.15001.13365,508,427
Jan 13, 20251.17001.17001.15001.15001.133619,783,883
Jan 9, 20251.17001.18001.16001.18001.16321,598,032
Jan 8, 20251.19001.19001.17001.18001.1632544,848
Jan 7, 20251.19001.19001.18001.18001.16322,337,566
Jan 6, 20251.20001.20001.18001.19001.17301,636,226
Jan 2, 20251.21001.21001.18001.20001.18291,234,787
Dec 31, 20241.19001.22001.18001.22001.202611,715,698
Dec 30, 20241.18001.20001.18001.20001.182911,608,834
Dec 26, 20241.18001.20001.18001.20001.18292,735,974
Dec 25, 20241.19001.19001.18001.19001.17301,799,600
Dec 24, 20241.19001.20001.18001.20001.18291,179,350
Dec 23, 20241.19001.20001.17001.20001.18291,877,047
Dec 19, 20241.20001.20001.18001.20001.18291,239,912
Dec 18, 20241.20001.21001.19001.20001.1829675,687
Dec 17, 20241.18001.20001.18001.20001.18298,825,039
Dec 16, 20241.19001.20001.18001.18001.16324,259,471
Dec 12, 20241.21001.21001.18001.19001.1730925,541
Dec 11, 20241.21001.21001.19001.20001.1829947,699
Dec 10, 20241.19001.21001.19001.21001.19271,787,792
Dec 9, 20241.20001.21001.19001.21001.19273,922,797
Dec 5, 20241.21001.24001.19001.21001.19279,734,920
Dec 4, 20241.21001.21001.18001.21001.19273,513,247
Dec 3, 20241.21001.21001.21001.21001.1927-
Dec 2, 20241.21001.21001.21001.21001.1927-
Nov 28, 20241.19001.21001.19001.21001.19271,965,945
Nov 27, 20241.20001.20001.18001.18001.16321,676,326
Nov 26, 20241.21001.21001.19001.20001.18292,309,949
Nov 25, 20241.20001.21001.20001.21001.1927513,384
Nov 21, 20241.21001.21001.19001.20001.18292,005,769
Nov 20, 20241.23001.23001.20001.22001.20268,424,554
Nov 19, 20241.23001.23001.20001.22001.20268,424,554
Nov 18, 20241.24001.24001.22001.24001.22236,578,496
Nov 14, 20241.24001.25001.23001.23001.21256,274,447
Nov 13, 20241.25001.26001.23001.26001.24208,105,678
Nov 12, 20241.24001.26001.24001.25001.232210,965,209
Nov 11, 20241.23001.25001.23001.24001.22232,442,523
Nov 7, 20241.25001.25001.23001.23001.212515,075,441
Nov 6, 20241.23001.23001.23001.23001.2125-
Nov 5, 20241.22001.23001.22001.23001.21251,821,093
Nov 4, 20241.24001.24001.22001.22001.2026327,329
Oct 31, 20241.23001.24001.22001.24001.22233,702,489
Oct 30, 20241.24001.24001.22001.23001.21257,727,394
Oct 29, 20241.22001.24001.22001.24001.22231,638,489
Oct 28, 20241.22001.24001.22001.22001.20269,949,661
Oct 24, 20241.20001.21001.19001.21001.19277,816,723
Oct 23, 20241.20001.20001.19001.20001.1829546,750
Oct 22, 20241.20001.20001.19001.20001.18291,966,304
Oct 21, 20241.21001.21001.19001.21001.19273,942,290
Oct 17, 20241.21001.22001.20001.22001.2026668,031
Oct 16, 20241.23001.23001.23001.23001.2125-
Oct 15, 20241.24001.24001.22001.23001.2125717,699
Oct 14, 20241.22001.24001.21001.21001.19272,224,890
Oct 10, 20241.23001.24001.22001.24001.222312,622,167
Oct 9, 20241.23001.25001.23001.24001.22231,624,579
Oct 8, 20241.24001.25001.24001.24001.222311,986,998
Oct 7, 20241.24001.24001.24001.24001.2223-
Oct 3, 20241.25001.26001.24001.24001.22233,878,986
Oct 2, 20241.26001.27001.24001.25001.232212,185,410
Oct 1, 20241.26001.28001.24001.28001.261714,134,745
Sep 30, 20241.24001.26001.23001.25001.232265,826,046
Sep 26, 20241.24001.25001.23001.25001.23222,601,435
Sep 25, 20241.25001.26001.24001.25001.2322701,653
Sep 24, 20241.24001.26001.23001.25001.232224,920,582
Sep 23, 20241.24001.26001.23001.25001.23225,473,696
Sep 19, 20241.25001.26001.24001.25001.23227,230,595
Sep 18, 20241.23001.26001.23001.26001.24206,390,219
Sep 17, 20241.25001.26001.24001.24001.22235,005,276
Sep 16, 20241.25001.26001.23001.25001.23226,015,076
Sep 12, 20241.27001.29001.27001.27001.251912,354,082
Sep 11, 20241.26001.27001.25001.27001.251919,099,148
Sep 10, 20241.28001.29001.27001.27001.25197,334,798
Sep 9, 20241.28001.30001.26001.29001.271619,282,744
Sep 5, 20241.26001.26001.24001.25001.232210,375,189
Sep 4, 20241.24001.26001.24001.24001.22239,309,255
Sep 3, 20241.22001.27001.22001.27001.251935,224,481
Sep 2, 20241.22001.23001.22001.22001.202612,292,494
Aug 29, 20241.24001.25001.21001.22001.202612,265,465
Aug 28, 20241.22001.25001.21001.25001.232264,166,163
Aug 27, 20241.21001.23001.20001.23001.212531,181,822
Aug 26, 20241.21001.21001.19001.21001.19278,060,211
Aug 22, 20241.19001.20001.18001.20001.18293,229,469
Aug 21, 20241.19001.20001.17001.20001.18294,625,029
Aug 20, 20241.19001.19001.17001.19001.17304,298,288
Aug 19, 20241.19001.20001.18001.19001.17305,589,130
Aug 15, 20241.17001.19001.16001.18001.16323,854,208
Aug 14, 20241.18001.18001.15001.17001.1533917,473
Aug 13, 20241.16001.18001.14001.18001.16324,947,714
Aug 12, 20241.16001.18001.15001.16001.14354,134,170
Aug 8, 20241.13001.14001.12001.14001.12371,394,053
Aug 7, 20241.13001.15001.11001.14001.123724,354,495
Aug 6, 20241.12001.13001.10001.12001.10405,341,591
Aug 5, 20241.13001.13001.08001.10001.084318,186,237
Aug 1, 20241.18001.20001.18001.20001.18294,180,070
Jul 31, 20241.21001.22001.18001.18001.16327,482,606
Jul 30, 20241.21001.23001.20001.22001.20268,919,584
Jul 29, 20241.20001.21001.19001.21001.19274,535,132
Jul 25, 20241.21001.21001.19001.21001.19274,088,286
Jul 24, 20241.18001.22001.17001.21001.192718,628,648
Jul 23, 20241.15001.18001.15001.17001.15338,860,447
Jul 22, 20241.15001.17001.14001.16001.143511,157,613
Jul 18, 20241.13001.14001.12001.13001.11391,028,960
Jul 17, 20241.12001.13001.12001.13001.11391,036,847
Jul 16, 20241.14001.14001.11001.13001.11393,144,707
Jul 15, 20241.12001.14001.12001.14001.12372,174,504
Jul 11, 20241.12001.13001.11001.12001.10402,724,603
Jul 10, 20241.12001.13001.11001.12001.10402,570,891
Jul 9, 20241.12001.13001.11001.11001.09424,913,571
Jul 8, 20241.15001.16001.12001.12001.104015,577,895
Jul 4, 20241.08001.09001.07001.08001.06462,760,687
Jul 3, 20241.08001.10001.08001.10001.08438,010,518
Jul 2, 20241.08001.10001.08001.10001.08438,010,518
Jul 1, 20241.05001.09001.05001.08001.06462,144,940
Jun 27, 20241.05001.05001.04001.05001.03502,007,750
Jun 26, 20241.05001.05001.04001.05001.03504,086,753
Jun 25, 20241.05001.06001.04001.04001.02521,801,542
Jun 24, 20241.04001.05001.03001.04001.02522,043,886
Jun 20, 20241.04001.06001.04001.05001.03502,233,901
Jun 13, 20241.04001.04001.02001.04001.02525,134,869
Jun 12, 20241.05001.06001.04001.04001.02527,741,641
Jun 11, 20241.07001.07001.05001.06001.04496,328,915
Jun 10, 20241.07001.08001.07001.08001.06463,455,654
Jun 6, 20241.08001.09001.06001.07001.05477,651,221
Jun 5, 20241.10001.11001.08001.09001.074513,743,064
Jun 4, 20241.12001.12001.10001.11001.094215,064,230
Jun 3, 20241.12001.13001.10001.13001.113923,160,228
May 30, 20241.06001.10001.06001.10001.084326,549,999
May 29, 20241.01001.03001.01001.02001.00555,001,188
May 28, 20241.05001.05001.01001.02001.00556,838,288
May 27, 20241.08001.08001.04001.05001.03503,145,342
May 23, 20241.05001.05001.03001.04001.02524,891,793
May 22, 20241.06001.07001.02001.05001.03508,611,325
May 21, 20241.01001.07001.01001.06001.044911,199,300
May 20, 20240.99601.02000.98901.01000.99565,889,268
May 16, 20241.00001.00000.99500.99600.9818463,033
May 15, 20241.00001.00000.99300.99400.97983,915,381
May 14, 20241.00001.01000.99601.01000.99561,278,159
May 13, 20241.01001.01000.99300.99700.98282,972,749
May 9, 20241.04001.04001.02001.02001.00552,243,816
May 8, 20241.03001.04001.03001.03001.01532,677,436
May 7, 20241.04001.04001.01001.04001.02525,082,382
May 6, 20241.05001.06001.04001.04001.02521,588,209
May 2, 20241.05001.06001.04001.06001.04498,106,385
May 1, 20241.10001.10001.05001.05001.035034,806,656
Apr 30, 20241.08001.10001.08001.08001.064658,277,968
Apr 29, 20241.05001.08001.03001.06001.044933,106,170
Apr 25, 20240.98001.02000.98001.01000.995642,695,936
Apr 24, 20240.94100.95700.92700.95500.941425,723,443
Apr 23, 20240.95000.95200.94300.94900.93552,310,280
Apr 22, 20240.94100.95300.94000.94300.92962,100,764
Apr 18, 20240.94400.95000.94000.94000.92662,480,682
Apr 17, 20240.96800.96800.94300.95300.93941,450,046
Apr 16, 20240.97000.97000.94500.94500.93155,639,804