UAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	20.00	20.14	19.80	19.84	19.84	0.74%	2,340,748
Mar 3, 2026	19.48	19.75	19.13	19.69	19.69	-3.05%	4,245,648
Mar 2, 2026	20.30	20.53	20.18	20.31	20.31	-4.87%	2,240,054
Feb 27, 2026	21.20	21.37	21.02	21.35	21.35	-0.88%	1,407,282
Feb 26, 2026	21.83	21.83	21.50	21.54	21.54	-2.09%	673,821
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%	491,957
Feb 20, 2026	21.50	21.72	21.48	21.63	21.63	-0.28%	1,342,275
Feb 19, 2026	21.78	21.78	21.60	21.69	21.69	-2.43%	2,110,048
Feb 18, 2026	22.16	22.29	22.12	22.23	22.23	1.74%	128,745
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%	107,747
Feb 12, 2026	21.94	22.25	21.84	21.89	21.89	0.27%	330,216
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%	121,308
Feb 9, 2026	21.75	21.92	21.75	21.89	21.89	0.74%	131,746
Feb 6, 2026	21.51	21.75	21.48	21.73	21.73	1.59%	298,061
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