UAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	19.78	19.78	19.62	19.76	19.09	3.13%	306,751
May 5, 2026	19.26	19.33	19.08	19.16	18.51	0.95%	261,055
May 4, 2026	19.43	19.46	18.94	18.98	18.34	-2.52%	682,839
May 1, 2026	19.21	19.50	19.21	19.47	18.81	1.25%	197,999
Apr 30, 2026	19.34	19.34	19.10	19.23	18.58	-1.64%	491,541
Apr 29, 2026	19.64	19.71	19.50	19.55	18.89	-0.46%	129,779
Apr 28, 2026	19.46	19.74	19.42	19.64	18.98	0.92%	452,159
Apr 27, 2026	19.39	19.56	19.39	19.46	18.80	-	112,799
Apr 24, 2026	19.40	19.50	19.29	19.46	18.80	2.05%	63,814
Apr 23, 2026	19.32	19.39	18.93	19.07	18.43	-1.85%	510,504
Apr 22, 2026	19.36	19.50	19.32	19.43	18.77	-0.41%	198,167
Apr 21, 2026	19.80	19.80	19.34	19.51	18.85	-1.76%	1,254,853
Apr 20, 2026	19.90	19.91	19.61	19.86	19.19	-2.65%	286,177
Apr 17, 2026	20.07	20.55	20.05	20.40	19.71	3.08%	452,850
Apr 16, 2026	19.96	20.00	19.76	19.79	19.12	-0.85%	358,761
Apr 15, 2026	19.85	19.97	19.76	19.96	19.29	0.20%	217,076
Apr 14, 2026	19.55	19.95	19.40	19.92	19.25	1.79%	582,034
Apr 13, 2026	19.19	19.60	19.18	19.57	18.91	1.98%	587,279
Apr 10, 2026	19.48	19.48	19.14	19.19	18.54	-1.49%	217,186
Apr 9, 2026	19.22	19.50	19.14	19.48	18.82	1.38%	469,862