UAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	19.23	19.35	19.23	19.32	-	1.08%	116,078
Dec 17, 2025	19.19	19.19	19.07	19.11	19.11	-0.66%	156,531
Dec 16, 2025	19.25	19.26	19.11	19.24	19.24	-0.72%	802,901
Dec 15, 2025	19.46	19.46	19.28	19.38	19.19	0.16%	167,747
Dec 12, 2025	19.47	19.47	19.31	19.35	19.16	-0.82%	164,063
Dec 11, 2025	19.51	19.55	19.44	19.51	19.32	0.36%	47,764
Dec 10, 2025	19.32	19.48	19.28	19.44	19.25	0.31%	357,096
Dec 9, 2025	19.23	19.38	19.23	19.38	19.19	1.57%	630,951
Dec 8, 2025	19.24	19.24	19.05	19.08	18.89	-0.73%	117,690
Dec 5, 2025	19.23	19.26	19.20	19.22	19.03	0.89%	51,651
Dec 4, 2025	18.99	19.07	18.99	19.05	18.86	1.06%	66,443
Dec 3, 2025	18.72	18.85	18.71	18.85	18.67	1.73%	134,636
Dec 2, 2025	18.56	18.57	18.51	18.53	18.35	0.19%	36,550
Dec 1, 2025	18.53	18.57	18.46	18.49	18.31	-0.46%	120,460
Nov 28, 2025	18.55	18.59	18.47	18.58	18.40	0.27%	58,150
Nov 26, 2025	18.53	18.59	18.53	18.53	18.35	-0.96%	172,304
Nov 25, 2025	18.67	18.72	18.55	18.71	18.53	-0.21%	411,962
Nov 24, 2025	18.56	18.79	18.53	18.75	18.57	0.37%	515,101
Nov 21, 2025	18.66	18.81	18.58	18.68	18.50	-0.42%	52,299
Nov 20, 2025	19.03	19.04	18.73	18.76	18.58	-0.59%	208,196
Nov 19, 2025	18.71	18.93	18.71	18.87	18.69	0.11%	244,113
Nov 18, 2025	18.89	18.96	18.81	18.85	18.67	-0.42%	246,081
Nov 17, 2025	19.06	19.06	18.87	18.93	18.75	-1.25%	124,754
Nov 14, 2025	19.08	19.19	19.04	19.17	18.98	-0.10%	20,640
Nov 13, 2025	19.32	19.34	19.12	19.19	19.00	-1.49%	72,804
Nov 12, 2025	19.45	19.55	19.39	19.48	19.29	-1.07%	60,041
Nov 11, 2025	19.52	19.72	19.51	19.69	19.50	0.82%	565,028
Nov 10, 2025	19.36	19.57	19.31	19.53	19.34	0.51%	213,515
Nov 7, 2025	19.44	19.45	19.26	19.43	19.24	0.62%	76,625
Nov 6, 2025	19.41	19.41	19.23	19.31	19.12	-0.21%	124,760
Nov 5, 2025	19.37	19.37	19.26	19.35	19.16	-0.05%	308,737
Nov 4, 2025	19.53	19.53	19.36	19.36	19.17	-1.12%	95,718
Nov 3, 2025	19.51	19.63	19.40	19.58	19.39	-0.51%	118,524
Oct 31, 2025	19.81	19.81	19.63	19.68	19.49	-2.33%	100,433
Oct 30, 2025	20.03	20.19	19.94	20.15	19.95	0.75%	175,552
Oct 29, 2025	20.02	20.03	19.90	20.00	19.81	-0.05%	194,519
Oct 28, 2025	19.84	20.02	19.84	20.01	19.82	0.20%	92,125
Oct 27, 2025	19.98	20.00	19.90	19.97	19.78	-0.05%	99,325
Oct 24, 2025	19.98	20.00	19.94	19.98	19.79	0.30%	54,425
Oct 23, 2025	19.81	19.93	19.73	19.92	19.73	1.17%	166,277
Oct 22, 2025	19.64	19.79	19.61	19.69	19.50	0.56%	86,720
Oct 21, 2025	19.56	19.63	19.52	19.58	19.39	0.05%	413,271
Oct 20, 2025	19.52	19.57	19.44	19.57	19.38	-0.31%	101,131
Oct 17, 2025	19.48	19.68	19.48	19.63	19.44	0.82%	181,095
Oct 16, 2025	19.50	19.62	19.38	19.47	19.28	-	46,352
Oct 15, 2025	19.49	19.54	19.37	19.47	19.28	-0.51%	92,994
Oct 14, 2025	19.49	19.67	19.38	19.57	19.38	2.14%	123,948
Oct 13, 2025	19.23	19.31	19.06	19.16	18.97	0.84%	495,939
Oct 10, 2025	19.33	19.42	18.95	19.00	18.82	-1.30%	64,006
Oct 9, 2025	19.40	19.44	19.19	19.25	19.06	-0.21%	445,548