UAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	18.73	18.91	18.69	18.77	18.77	-0.32%	233,107
Jul 17, 2026	18.84	18.97	18.62	18.83	18.83	-1.31%	185,684
Jul 16, 2026	18.89	19.18	18.88	19.08	19.08	-0.63%	301,217
Jul 15, 2026	19.14	19.29	19.07	19.20	19.20	-0.26%	173,456
Jul 14, 2026	19.11	19.35	19.06	19.25	19.25	0.52%	324,810
Jul 13, 2026	19.21	19.34	19.05	19.15	19.15	-1.64%	127,780
Jul 10, 2026	19.36	19.47	19.36	19.47	19.47	0.62%	102,702
Jul 9, 2026	19.18	19.39	19.18	19.35	19.35	0.83%	236,609
Jul 8, 2026	19.09	19.27	19.00	19.19	19.19	0.10%	149,257
Jul 7, 2026	19.30	19.48	19.05	19.17	19.17	-1.59%	342,453
Jul 6, 2026	19.36	19.50	19.30	19.48	19.48	2.42%	158,441
Jul 2, 2026	19.05	19.25	18.95	19.02	19.02	-0.05%	75,785
Jul 1, 2026	19.01	19.20	18.97	19.03	19.03	0.11%	281,780
Jun 30, 2026	19.01	19.01	18.90	19.01	19.01	-0.94%	225,668
Jun 29, 2026	19.23	19.23	19.05	19.19	19.19	-0.26%	73,507
Jun 26, 2026	19.17	19.50	19.17	19.24	19.24	0.73%	225,839
Jun 25, 2026	19.33	19.33	19.05	19.10	19.10	-3.63%	274,238
Jun 24, 2026	19.68	19.93	19.64	19.82	19.82	0.71%	296,464
Jun 23, 2026	19.74	19.77	19.55	19.68	19.68	-1.50%	272,417
Jun 22, 2026	20.00	20.10	19.89	19.98	19.98	-1.82%	767,552
Jun 18, 2026	20.07	20.40	20.07	20.35	20.35	3.77%	580,245
Jun 17, 2026	19.65	19.70	19.45	19.61	19.61	-0.61%	276,267
Jun 16, 2026	19.56	19.97	19.39	19.73	19.73	-0.35%	971,898
Jun 15, 2026	19.43	19.85	19.22	19.80	19.80	4.45%	429,320
Jun 12, 2026	19.52	19.65	19.32	19.62	18.96	3.81%	877,184
Jun 11, 2026	18.67	18.96	18.45	18.90	18.26	1.94%	331,783
Jun 10, 2026	18.62	18.79	18.52	18.54	17.91	0.16%	241,035
Jun 9, 2026	18.75	18.86	18.33	18.51	17.88	-1.02%	542,954
Jun 8, 2026	18.50	18.79	18.50	18.70	18.07	1.08%	170,699
Jun 5, 2026	18.81	18.81	18.44	18.50	17.87	-1.86%	621,335
Jun 4, 2026	18.61	18.94	18.56	18.85	18.21	1.45%	310,132
Jun 3, 2026	18.71	18.71	18.51	18.58	17.95	-1.38%	89,475
Jun 2, 2026	18.86	18.91	18.71	18.84	18.20	-0.89%	198,791
Jun 1, 2026	19.00	19.16	18.80	19.01	18.37	-2.66%	292,784
May 29, 2026	19.50	19.63	19.31	19.53	18.87	-0.51%	375,077
May 28, 2026	19.30	19.67	19.11	19.63	18.97	2.40%	367,626
May 27, 2026	19.20	19.27	19.02	19.17	18.52	1.11%	1,493,707
May 26, 2026	19.35	19.35	18.82	18.96	18.32	0.24%	500,328
May 22, 2026	19.10	19.10	18.85	18.92	18.28	-0.71%	597,303
May 21, 2026	18.70	19.06	18.68	19.05	18.41	0.90%	904,359
May 20, 2026	18.61	18.92	18.56	18.88	18.24	0.59%	725,050
May 19, 2026	18.82	18.86	18.69	18.77	18.14	0.91%	118,047
May 18, 2026	18.58	18.70	18.43	18.60	17.97	-1.69%	227,045
May 15, 2026	18.95	19.00	18.84	18.92	18.28	-0.63%	228,203
May 14, 2026	19.10	19.18	19.00	19.04	18.40	0.37%	90,201
May 13, 2026	19.05	19.18	18.84	18.97	18.33	-0.16%	533,873
May 12, 2026	19.11	19.18	18.87	19.00	18.36	-1.04%	345,209
May 11, 2026	19.43	19.46	19.15	19.20	18.55	-1.89%	514,784
May 8, 2026	19.59	19.70	19.57	19.57	18.91	0.41%	108,021
May 7, 2026	19.80	19.80	19.43	19.49	18.83	-1.37%	236,002