UAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	19.98	20.08	19.96	19.98	19.98	-0.35%	96,873
Jul 17, 2025	19.96	20.07	19.92	20.05	20.05	0.96%	290,486
Jul 16, 2025	19.70	19.88	19.64	19.86	19.86	2.32%	658,962
Jul 15, 2025	19.49	19.55	19.37	19.41	19.41	0.21%	426,589
Jul 14, 2025	19.19	19.38	19.15	19.37	19.37	0.83%	167,782
Jul 11, 2025	19.15	19.24	19.07	19.21	19.21	0.68%	324,675
Jul 10, 2025	19.03	19.11	19.00	19.08	19.08	-0.26%	81,108
Jul 9, 2025	19.02	19.15	19.01	19.13	19.13	1.54%	127,771
Jul 8, 2025	18.93	18.93	18.83	18.84	18.84	-0.11%	45,757
Jul 7, 2025	18.90	18.96	18.85	18.86	18.86	0.11%	104,813
Jul 3, 2025	18.76	18.84	18.76	18.84	18.84	1.29%	177,290
Jul 2, 2025	18.48	18.64	18.48	18.60	18.60	-0.32%	183,660
Jul 1, 2025	18.51	18.67	18.51	18.66	18.66	-0.32%	227,979
Jun 30, 2025	18.69	18.73	18.60	18.72	18.72	0.81%	633,060
Jun 27, 2025	18.59	18.59	18.49	18.57	18.57	0.38%	40,082
Jun 26, 2025	18.45	18.53	18.45	18.50	18.50	1.54%	57,355
Jun 25, 2025	18.33	18.39	18.19	18.22	18.22	-0.44%	259,168
Jun 24, 2025	18.25	18.34	18.21	18.30	18.30	3.62%	107,041
Jun 23, 2025	17.38	17.66	17.38	17.66	17.66	2.32%	464,987
Jun 20, 2025	17.28	17.36	17.22	17.26	17.26	1.59%	322,599
Jun 18, 2025	17.16	17.16	16.99	16.99	16.99	-1.45%	404,636
Jun 17, 2025	17.33	17.39	17.20	17.24	17.24	-1.82%	428,541
Jun 16, 2025	17.47	17.61	17.40	17.56	17.56	-1.79%	241,443
Jun 13, 2025	17.94	17.96	17.85	17.88	17.29	-2.80%	197,577
Jun 12, 2025	18.40	18.44	18.32	18.40	17.79	-1.74%	60,121
Jun 11, 2025	18.81	18.92	18.72	18.72	18.11	-0.32%	229,807
Jun 10, 2025	18.58	18.80	18.58	18.78	18.16	0.37%	508,816
Jun 9, 2025	18.74	18.76	18.68	18.71	18.10	0.21%	38,900
Jun 6, 2025	18.65	18.68	18.64	18.67	18.06	0.32%	51,293
Jun 5, 2025	18.70	18.70	18.60	18.61	18.00	0.11%	68,067
Jun 4, 2025	18.61	18.66	18.59	18.59	17.98	-	50,403
Jun 3, 2025	18.49	18.61	18.45	18.59	17.98	0.76%	181,627
Jun 2, 2025	18.40	18.47	18.28	18.45	17.84	-0.65%	293,908
May 30, 2025	18.59	18.59	18.41	18.57	17.96	-0.11%	865,331
May 29, 2025	18.68	18.68	18.56	18.59	17.98	-0.38%	123,164
May 28, 2025	18.71	18.72	18.65	18.66	18.05	0.21%	112,053
May 27, 2025	18.63	18.63	18.50	18.62	18.01	0.92%	119,455
May 23, 2025	18.45	18.48	18.41	18.45	17.84	-0.43%	33,133
May 22, 2025	18.57	18.61	18.45	18.53	17.92	-0.22%	196,100
May 21, 2025	18.51	18.69	18.50	18.57	17.96	-0.75%	908,218
May 20, 2025	18.66	18.71	18.61	18.71	18.10	0.32%	259,666
May 19, 2025	18.45	18.68	18.44	18.65	18.04	0.92%	315,371
May 16, 2025	18.34	18.50	18.31	18.48	17.87	0.98%	230,776
May 15, 2025	18.25	18.30	18.18	18.30	17.70	0.77%	177,446
May 14, 2025	18.21	18.21	18.13	18.16	17.56	-1.09%	86,535
May 13, 2025	18.27	18.40	18.26	18.36	17.76	1.27%	72,987
May 12, 2025	18.22	18.22	18.08	18.13	17.54	-0.11%	114,490
May 9, 2025	18.16	18.21	18.14	18.15	17.55	0.06%	41,227
May 8, 2025	18.19	18.30	18.11	18.14	17.55	-0.22%	164,345
May 7, 2025	18.30	18.30	18.12	18.18	17.58	-0.71%	166,752