UAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.23	18.28	17.96	17.85	-	-0.56%	420,121
Mar 26, 2026	18.28	18.43	17.93	17.95	17.95	-4.06%	506,724
Mar 25, 2026	18.90	19.05	18.62	18.71	18.71	3.54%	738,173
Mar 24, 2026	18.16	18.29	17.99	18.07	18.07	-2.85%	867,131
Mar 23, 2026	18.06	18.74	18.02	18.60	18.60	6.59%	2,457,271
Mar 20, 2026	17.99	18.00	17.29	17.45	17.45	-2.62%	1,171,979
Mar 19, 2026	17.98	17.99	17.60	17.92	17.92	0.22%	901,244
Mar 18, 2026	18.37	18.37	17.86	17.88	17.88	-2.30%	902,671
Mar 17, 2026	18.35	18.52	18.10	18.30	18.30	2.23%	1,232,724
Mar 16, 2026	17.76	17.93	17.56	17.90	17.90	0.79%	1,279,545
Mar 13, 2026	17.87	17.95	17.68	17.76	17.76	-0.73%	838,768
Mar 12, 2026	18.16	18.16	17.84	17.89	17.89	-4.23%	1,265,359
Mar 11, 2026	18.88	18.88	18.57	18.68	18.68	-2.25%	774,232
Mar 10, 2026	19.20	19.46	19.06	19.11	19.11	-0.31%	1,915,028
Mar 9, 2026	18.77	19.30	18.49	19.17	19.17	0.47%	1,227,207
Mar 6, 2026	18.99	19.15	18.86	19.08	19.08	-1.65%	1,240,473
Mar 5, 2026	19.88	19.88	19.16	19.40	19.40	-2.19%	1,747,240
Mar 4, 2026	20.00	20.14	19.80	19.84	19.84	0.74%	2,349,145
Mar 3, 2026	19.48	19.75	19.13	19.69	19.69	-3.05%	4,255,092
Mar 2, 2026	20.30	20.53	20.18	20.31	20.31	-4.87%	2,245,567
Feb 27, 2026	21.20	21.37	21.02	21.35	21.35	-0.88%	1,411,226
Feb 26, 2026	21.83	21.83	21.50	21.54	21.54	-2.09%	674,081
Feb 25, 2026	22.02	22.02	21.90	22.00	22.00	-	178,556
Feb 24, 2026	22.01	22.10	21.90	22.00	22.00	0.18%	583,537
Feb 23, 2026	21.72	22.06	21.72	21.96	21.96	1.53%	492,120
Feb 20, 2026	21.50	21.72	21.48	21.63	21.63	-0.28%	1,342,345
Feb 19, 2026	21.78	21.78	21.60	21.69	21.69	-2.43%	2,110,765
Feb 18, 2026	22.16	22.29	22.12	22.23	22.23	1.74%	128,793
Feb 17, 2026	21.79	21.90	21.61	21.85	21.85	-0.41%	125,298
Feb 13, 2026	21.84	21.99	21.76	21.94	21.94	0.23%	107,897
Feb 12, 2026	21.94	22.25	21.84	21.89	21.89	0.27%	330,396
Feb 11, 2026	21.86	21.86	21.71	21.83	21.83	-0.32%	219,054
Feb 10, 2026	21.88	21.92	21.81	21.90	21.90	0.05%	121,360
Feb 9, 2026	21.75	21.92	21.75	21.89	21.89	0.74%	132,186
Feb 6, 2026	21.51	21.75	21.48	21.73	21.73	1.59%	298,226
Feb 5, 2026	21.29	21.48	21.29	21.39	21.39	0.47%	201,852
Feb 4, 2026	21.36	21.43	21.20	21.29	21.29	0.85%	552,258
Feb 3, 2026	21.15	21.17	21.01	21.11	21.11	0.81%	144,712
Feb 2, 2026	20.78	20.98	20.77	20.94	20.94	2.20%	440,202
Jan 30, 2026	20.67	20.67	20.46	20.49	20.49	-0.82%	239,006
Jan 29, 2026	20.59	20.68	20.52	20.66	20.66	-0.43%	272,023
Jan 28, 2026	20.78	20.78	20.68	20.75	20.75	0.19%	203,326
Jan 27, 2026	20.59	20.76	20.59	20.71	20.71	1.47%	198,412
Jan 26, 2026	20.36	20.41	20.32	20.41	20.41	-0.24%	217,921
Jan 23, 2026	20.58	20.60	20.37	20.46	20.46	-0.78%	485,643
Jan 22, 2026	20.54	20.67	20.50	20.62	20.62	1.58%	267,922
Jan 21, 2026	20.23	20.31	20.15	20.30	20.30	1.05%	288,395
Jan 20, 2026	20.05	20.13	20.01	20.09	20.09	1.11%	445,512
Jan 16, 2026	19.83	19.89	19.79	19.87	19.87	0.71%	46,581
Jan 15, 2026	19.61	19.73	19.61	19.73	19.73	0.71%	598,147