UAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.51	21.71	21.48	21.73	-	1.59%	277,806
Feb 5, 2026	21.29	21.48	21.29	21.39	21.39	0.47%	201,720
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%	144,641
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%	238,973
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%	201,225
Jan 27, 2026	20.59	20.76	20.59	20.71	20.71	1.47%	198,017
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%	485,138
Jan 22, 2026	20.54	20.67	20.50	20.62	20.62	1.58%	267,862
Jan 21, 2026	20.23	20.31	20.15	20.30	20.30	1.05%	287,862
Jan 20, 2026	20.05	20.13	20.01	20.09	20.09	1.11%	431,177
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%	597,972
Jan 14, 2026	19.65	19.66	19.47	19.59	19.59	-0.86%	371,147
Jan 13, 2026	19.74	19.84	19.68	19.76	19.76	1.07%	257,716
Jan 12, 2026	19.55	19.61	19.52	19.55	19.55	0.62%	71,627
Jan 9, 2026	19.52	19.54	19.37	19.43	19.43	-1.12%	217,068
Jan 8, 2026	19.64	19.67	19.57	19.65	19.65	-	99,634
Jan 7, 2026	19.60	19.74	19.59	19.65	19.65	1.16%	185,054
Jan 6, 2026	19.36	19.44	19.36	19.43	19.43	1.07%	204,825
Jan 5, 2026	19.23	19.26	19.15	19.22	19.22	0.03%	334,850
Jan 2, 2026	19.27	19.27	19.19	19.22	19.22	0.50%	59,012
Dec 31, 2025	19.10	19.19	19.10	19.12	19.12	0.37%	69,892
Dec 30, 2025	19.10	19.17	18.94	19.05	19.05	-2.81%	1,047,107
Dec 29, 2025	19.51	19.68	19.48	19.60	19.60	0.31%	665,738
Dec 26, 2025	19.45	19.57	19.36	19.54	19.54	0.10%	787,588
Dec 24, 2025	19.44	19.53	19.44	19.52	19.52	-0.20%	37,145
Dec 23, 2025	19.51	19.57	19.45	19.56	19.56	0.57%	40,081
Dec 22, 2025	19.39	19.46	19.37	19.45	19.45	1.04%	228,508
Dec 19, 2025	19.26	19.29	19.18	19.25	19.25	-0.31%	190,860
Dec 18, 2025	19.23	19.35	19.23	19.31	19.31	1.03%	153,559
Dec 17, 2025	19.19	19.19	19.07	19.11	19.11	-0.66%	156,545
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