UAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	18.70	18.80	18.68	18.69	-	-1.01%	87,376
May 20, 2026	18.61	18.92	18.56	18.88	18.88	0.59%	725,050
May 19, 2026	18.82	18.86	18.69	18.77	18.77	0.91%	118,026
May 18, 2026	18.58	18.70	18.43	18.60	18.60	-1.69%	227,044
May 15, 2026	18.95	19.00	18.84	18.92	18.92	-0.63%	228,203
May 14, 2026	19.10	19.18	19.00	19.04	19.04	0.37%	90,201
May 13, 2026	19.05	19.18	18.84	18.97	18.97	-0.16%	533,873
May 12, 2026	19.11	19.18	18.87	19.00	19.00	-1.04%	345,209
May 11, 2026	19.43	19.46	19.15	19.20	19.20	-1.89%	514,784
May 8, 2026	19.59	19.70	19.57	19.57	19.57	0.41%	108,021
May 7, 2026	19.80	19.80	19.43	19.49	19.49	-1.37%	236,002
May 6, 2026	19.78	19.78	19.62	19.76	19.76	3.13%	306,751
May 5, 2026	19.26	19.33	19.08	19.16	19.16	0.95%	261,055
May 4, 2026	19.43	19.46	18.94	18.98	18.98	-2.52%	682,839
May 1, 2026	19.21	19.50	19.21	19.47	19.47	1.25%	197,999
Apr 30, 2026	19.34	19.34	19.10	19.23	19.23	-1.64%	491,541
Apr 29, 2026	19.64	19.71	19.50	19.55	19.55	-0.46%	129,779
Apr 28, 2026	19.46	19.74	19.42	19.64	19.64	0.92%	452,159
Apr 27, 2026	19.39	19.56	19.39	19.46	19.46	-	112,799
Apr 24, 2026	19.40	19.50	19.29	19.46	19.46	2.05%	63,814
Apr 23, 2026	19.32	19.39	18.93	19.07	19.07	-1.85%	510,504
Apr 22, 2026	19.36	19.50	19.32	19.43	19.43	-0.41%	198,167
Apr 21, 2026	19.80	19.80	19.34	19.51	19.51	-1.76%	1,254,853
Apr 20, 2026	19.90	19.91	19.61	19.86	19.86	-2.65%	286,177
Apr 17, 2026	20.07	20.55	20.05	20.40	20.40	3.08%	452,850
Apr 16, 2026	19.96	20.00	19.76	19.79	19.79	-0.85%	358,761
Apr 15, 2026	19.85	19.97	19.76	19.96	19.96	0.20%	217,076
Apr 14, 2026	19.55	19.95	19.40	19.92	19.92	1.79%	582,034
Apr 13, 2026	19.19	19.60	19.18	19.57	19.57	1.98%	587,279
Apr 10, 2026	19.48	19.48	19.14	19.19	19.19	-1.49%	217,186
Apr 9, 2026	19.22	19.50	19.14	19.48	19.48	1.38%	469,862
Apr 8, 2026	19.49	19.65	19.17	19.22	19.22	4.37%	1,332,841
Apr 7, 2026	18.24	18.49	18.15	18.41	18.41	0.22%	266,068
Apr 6, 2026	18.45	18.56	18.24	18.37	18.37	0.38%	402,859
Apr 2, 2026	18.37	18.65	18.21	18.30	18.30	-1.88%	931,257
Apr 1, 2026	18.51	18.74	18.51	18.65	18.65	-	938,502
Mar 31, 2026	18.09	18.65	18.00	18.65	18.65	4.54%	1,077,339
Mar 30, 2026	18.07	18.07	17.81	17.84	17.84	0.22%	362,295
Mar 27, 2026	18.23	18.28	17.74	17.80	17.80	-0.84%	629,342
Mar 26, 2026	18.28	18.43	17.93	17.95	17.95	-4.06%	507,075
Mar 25, 2026	18.90	19.05	18.62	18.71	18.71	3.54%	738,176
Mar 24, 2026	18.16	18.29	17.99	18.07	18.07	-2.85%	877,630
Mar 23, 2026	18.06	18.74	18.02	18.60	18.60	6.59%	2,457,271
Mar 20, 2026	17.99	18.00	17.29	17.45	17.45	-2.62%	1,171,979
Mar 19, 2026	17.98	17.99	17.60	17.92	17.92	0.22%	901,244
Mar 18, 2026	18.37	18.37	17.86	17.88	17.88	-2.30%	902,671
Mar 17, 2026	18.35	18.52	18.10	18.30	18.30	2.23%	1,232,724
Mar 16, 2026	17.76	17.93	17.56	17.90	17.90	0.79%	1,279,545
Mar 13, 2026	17.87	17.95	17.68	17.76	17.76	-0.73%	838,768
Mar 12, 2026	18.16	18.16	17.84	17.89	17.89	-4.23%	1,265,359