UAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.77	19.92	19.77	19.86	19.86	1.02%	40,057
Nov 5, 2026	20.01	20.01	19.51	19.66	19.66	-2.63%	118,821
Nov 4, 2026	19.89	20.21	19.89	20.19	20.19	5.05%	284,767
Nov 3, 2026	19.22	19.35	19.15	19.22	19.22	-	48,016
Nov 2, 2026	19.17	19.40	19.16	19.22	19.22	1.16%	328,529
Oct 30, 2026	19.07	19.09	18.86	19.00	19.00	-1.20%	114,231
Oct 29, 2026	19.13	19.23	19.12	19.23	19.23	-1.03%	57,456
Oct 28, 2026	19.47	19.52	19.38	19.43	19.43	-1.17%	90,441
Oct 27, 2026	19.53	19.72	19.46	19.66	19.66	2.56%	292,706
Oct 26, 2026	19.05	19.23	19.05	19.17	19.17	0.63%	103,417
Oct 23, 2026	19.07	19.11	19.01	19.05	19.05	-1.14%	143,481
Oct 22, 2026	19.46	19.49	19.24	19.27	19.27	-2.28%	238,948
Oct 21, 2026	19.70	19.72	19.61	19.72	19.72	0.20%	90,306
Oct 20, 2026	19.66	19.71	19.53	19.68	19.68	0.36%	61,996
Oct 19, 2026	19.60	19.62	19.55	19.61	19.61	0.46%	106,191
Oct 16, 2026	19.60	19.67	19.46	19.52	19.52	-0.20%	142,924
Oct 15, 2026	19.51	19.57	19.47	19.56	19.56	0.15%	152,991
Oct 14, 2026	19.48	19.57	19.46	19.53	19.53	0.77%	100,106
Oct 13, 2026	19.33	19.41	19.33	19.38	19.38	0.36%	65,930
Oct 12, 2026	19.30	19.31	19.27	19.31	19.31	-0.05%	55,024
Oct 9, 2026	19.26	19.36	19.24	19.32	19.32	0.10%	1,020,840
Oct 8, 2026	19.33	19.33	19.21	19.30	19.30	-2.23%	153,848
Oct 7, 2026	19.65	19.76	19.61	19.74	19.74	0.03%	172,315
Oct 6, 2026	19.71	19.78	19.70	19.74	19.74	-0.08%	97,131
Oct 5, 2026	19.63	19.83	19.63	19.75	19.75	1.02%	301,364
Oct 2, 2026	19.69	19.79	19.51	19.55	19.55	-1.31%	700,925
Oct 1, 2026	19.90	19.90	19.66	19.81	19.81	-1.30%	478,236
Sep 30, 2026	20.01	20.14	19.95	20.07	20.07	-0.57%	940,925
Sep 29, 2026	20.07	20.22	20.07	20.19	20.19	-0.07%	134,168
Sep 28, 2026	20.25	20.27	20.14	20.20	20.20	-0.20%	150,890
Sep 25, 2026	20.10	20.28	20.08	20.24	20.24	0.25%	151,325
Sep 24, 2026	20.09	20.20	20.07	20.19	20.19	0.30%	95,336
Sep 23, 2026	20.18	20.26	20.10	20.13	20.13	-0.30%	145,208
Sep 22, 2026	19.87	20.24	19.87	20.19	20.19	0.65%	548,193
Sep 21, 2026	19.90	20.09	19.90	20.06	20.06	0.65%	224,721
Sep 18, 2026	19.91	19.98	19.79	19.93	19.93	-1.34%	859,804
Sep 17, 2026	20.17	20.24	20.13	20.20	20.20	0.65%	59,932
Sep 16, 2026	20.05	20.25	20.00	20.07	20.07	0.70%	114,075
Sep 15, 2026	19.96	19.99	19.87	19.93	19.93	-0.60%	153,688
Sep 14, 2026	19.89	20.14	19.89	20.05	20.05	0.80%	109,285
Sep 11, 2026	19.79	19.95	19.79	19.89	19.89	1.27%	181,960
Sep 10, 2026	19.64	19.68	19.58	19.64	19.64	-0.36%	114,718
Sep 9, 2026	19.76	19.83	19.69	19.71	19.71	0.36%	268,767
Sep 8, 2026	19.63	19.81	19.60	19.64	19.64	0.87%	263,394
Sep 4, 2026	19.54	19.54	19.46	19.47	19.47	-0.15%	66,574
Sep 3, 2026	19.30	19.50	19.30	19.50	19.50	1.35%	199,381
Sep 2, 2026	19.18	19.25	19.18	19.24	19.24	0.10%	36,867
Sep 1, 2026	19.33	19.39	19.17	19.22	19.22	-1.18%	129,449
Aug 31, 2026	19.55	19.55	19.45	19.45	19.45	-0.71%	142,627
Aug 28, 2026	19.56	19.60	19.52	19.59	19.59	0.18%	111,047