UAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	114,717
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%	66,573
Sep 3, 2026	19.30	19.50	19.30	19.50	19.50	1.35%	199,380
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%	129,447
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%	110,832
Aug 27, 2026	19.51	19.56	19.45	19.56	19.56	0.18%	86,798
Aug 26, 2026	19.54	19.60	19.50	19.52	19.52	0.62%	110,718
Aug 25, 2026	19.59	19.59	19.39	19.40	19.40	-1.22%	987,594
Aug 24, 2026	19.54	19.66	19.53	19.64	19.64	0.77%	108,769
Aug 21, 2026	19.52	19.56	19.49	19.49	19.49	-0.31%	42,641
Aug 20, 2026	19.54	19.61	19.46	19.55	19.55	-	152,143
Aug 19, 2026	19.57	19.61	19.47	19.55	19.55	-0.05%	131,532
Aug 18, 2026	19.67	19.73	19.53	19.56	19.56	0.20%	297,755
Aug 17, 2026	19.56	19.60	19.49	19.52	19.52	-0.51%	329,743
Aug 14, 2026	19.67	19.72	19.51	19.62	19.62	0.15%	1,211,893
Aug 13, 2026	19.59	19.66	19.54	19.59	19.59	-0.25%	75,925
Aug 12, 2026	19.56	19.67	19.56	19.64	19.64	0.98%	116,581
Aug 11, 2026	19.54	19.60	19.42	19.45	19.45	-1.02%	82,512
Aug 10, 2026	19.58	19.70	19.55	19.65	19.65	-0.46%	79,054
Aug 7, 2026	19.61	19.74	19.60	19.74	19.74	0.41%	350,939
Aug 6, 2026	19.69	19.73	19.55	19.66	19.66	-0.91%	50,972
Aug 5, 2026	19.92	19.99	19.78	19.84	19.84	-0.80%	63,910
Aug 4, 2026	19.70	20.14	19.70	20.00	20.00	4.22%	200,137
Aug 3, 2026	19.28	19.31	19.18	19.19	19.19	1.37%	128,788
Jul 31, 2026	19.05	19.09	18.90	18.93	18.93	-1.92%	153,958
Jul 30, 2026	18.93	19.30	18.93	19.30	19.30	2.88%	136,516
Jul 29, 2026	18.84	18.99	18.73	18.76	18.76	-1.47%	113,643
Jul 28, 2026	19.10	19.10	18.86	19.04	19.04	0.95%	116,582
Jul 27, 2026	18.98	19.01	18.80	18.86	18.86	-	113,762
Jul 24, 2026	18.96	18.96	18.80	18.86	18.86	-0.11%	240,623
Jul 23, 2026	18.78	18.95	18.74	18.88	18.88	0.32%	152,403
Jul 22, 2026	18.82	18.84	18.68	18.82	18.82	-0.37%	155,563
Jul 21, 2026	18.85	18.92	18.81	18.89	18.89	0.64%	118,922
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%	173,458
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%	128,051
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%	236,611
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%	343,253
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%	75,810