DFM · GFH · stock
GFH Bank B.S.C. (GFH) stock price history
Every DFM trading session of GFH Bank B.S.C. from Feb 22, 2010 to Sep 28, 2026: 4,008 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GFH adjusted close, 2010 to 2026
- AED 6.01
- All time high, 2010
- AED 2.30
- 52 week high, AED 1.65 low
- 4,008
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
GFH key facts
- GFH Bank B.S.C. (GFH) closed at AED 1.90 on Sep 28, 2026 on DFM.
- GFH's all time high close is AED 6.01, set on Feb 22, 2010; its all time low close is AED 0.2403 on Nov 18, 2015.
- GFH's 52 week range is AED 1.65 to AED 2.30.
- GFH returned +12.5% over the year to Sep 28, 2026 and +185.6% over five years.
- Over ten years GFH returned +187%, +11.1% a year compounded.
- GFH's deepest drawdown was -96.0% from Feb 22, 2010 to Nov 18, 2015.
- DataCedar holds 4,008 daily sessions of GFH history from Feb 22, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GFH price chart, 2010 to 2026
GFH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | -11.6% |
| 6 months | +6.8% |
| Year to date | -14.9% |
| 1 year | +12.5% |
| 3 years | +103.9% |
| 5 years | +185.6% |
| 10 years | +187.5% |
| Since Feb 22, 2010 | -68.4% |
| Compound annual growth, 16.6 years | -6.7% |
GFH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- AED 6.01 on Feb 22, 2010
- All time low close
- AED 0.2403 on Nov 18, 2015
- 52 week high
- AED 2.30 on Jan 5, 2026
- 52 week low
- AED 1.65 on Mar 10, 2026
- Deepest drawdown
- -96.0% from Feb 22, 2010 to Nov 18, 2015, not yet recovered
- Best single session
- +27.8% on Dec 21, 2014
- Worst single session
- -18.6% on Jun 5, 2011
- Volatility, 1 year annualised
- 37.1%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2016, +314%
- Worst calendar year
- 2011, -73%
GFH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 22, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | AED 2.30 | AED 2.30 | AED 1.65 | AED 1.90 | -15.6% | 328.6M | 151 |
| 2025 | AED 1.17 | AED 2.27 | AED 0.9752 | AED 2.25 | +90.3% | 985.6M | 208 |
| 2024 | AED 0.8660 | AED 1.26 | AED 0.7838 | AED 1.18 | +35.5% | 1.9B | 203 |
| 2023 | AED 0.8431 | AED 1.15 | AED 0.8134 | AED 0.8737 | +3.6% | 1.7B | 208 |
| 2022 | AED 1.09 | AED 1.25 | AED 0.8271 | AED 0.8431 | -22.7% | 1.9B | 212 |
| 2021 | AED 0.5443 | AED 1.22 | AED 0.5408 | AED 1.09 | +102.3% | 4.1B | 260 |
| 2020 | AED 0.7325 | AED 0.8110 | AED 0.3924 | AED 0.5390 | -26.4% | 4.6B | 261 |
| 2019 | AED 0.7352 | AED 0.9680 | AED 0.6802 | AED 0.7325 | -0.4% | 5.2B | 261 |
| 2018 | AED 1.20 | AED 1.29 | AED 0.5950 | AED 0.7352 | -38.9% | 5.8B | 260 |
| 2017 | AED 1.23 | AED 1.88 | AED 1.08 | AED 1.20 | -1.4% | 12.7B | 259 |
| 2016 | AED 0.2884 | AED 1.23 | AED 0.2644 | AED 1.22 | +314.3% | 25.8B | 252 |
| 2015 | AED 0.4506 | AED 0.5513 | AED 0.2343 | AED 0.2944 | -32.9% | 25.7B | 253 |
| 2014 | AED 0.9898 | AED 1.34 | AED 0.3800 | AED 0.4386 | -55.8% | 18.3B | 251 |
| 2013 | AED 0.6324 | AED 1.07 | AED 0.5858 | AED 0.9913 | +57.5% | 12.8B | 250 |
| 2012 | AED 0.7675 | AED 1.48 | AED 0.6158 | AED 0.6294 | -17.5% | 2.5B | 252 |
| 2011 | AED 2.82 | AED 2.82 | AED 0.5813 | AED 0.7630 | -73.0% | 594.7M | 251 |
| 2010 | AED 6.07 | AED 6.07 | AED 2.59 | AED 2.82 | n/a | 52.8M | 216 |
GFH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | AED 1.90 | -1.6% |
| August 2026 | AED 1.93 | -4.5% |
| July 2026 | AED 2.02 | -3.3% |
| June 2026 | AED 2.09 | -3.2% |
| May 2026 | AED 2.16 | -0.9% |
| April 2026 | AED 2.18 | +28.2% |
| March 2026 | AED 1.70 | -18.1% |
| February 2026 | AED 2.07 | -0.5% |
| January 2026 | AED 2.08 | -7.5% |
| December 2025 | AED 2.25 | +6.0% |
| November 2025 | AED 2.12 | -3.2% |
| October 2025 | AED 2.19 | +29.8% |
About the GFH data
Daily bars. 4,008 sessions from Feb 22, 2010 to Sep 28, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GFH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on DFM
- EMIRATESNBD Emirates NBD Bank PJSC
- EMPOWER Emirates Central Cooling Systems Corporation
- ERC Emirates Reem Investments Company P.J.S.C
- ETIHADENERGY Etihad Energy Holding PJSC
- IFA International Financial Advisors Holding - KPSC
- ITHMR Ithmaar Holding B.S.C.
- MASQ Mashreqbank PSC
- MAZAYA Al-Mazaya Holding Company - K.S.C. (Public)
Common questions
GFH share price history
