UAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	19.26	19.36	19.24	19.32	19.32	0.10%	1,020,841
Oct 8, 2026	19.33	19.33	19.21	19.30	19.30	-2.23%	153,847
Oct 7, 2026	19.65	19.76	19.61	19.74	19.74	0.03%	172,314
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%	301,362
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%	940,823
Sep 29, 2026	20.07	20.22	20.07	20.19	20.19	-0.07%	134,155
Sep 28, 2026	20.25	20.27	20.14	20.20	20.20	-0.20%	150,888
Sep 25, 2026	20.10	20.28	20.08	20.24	20.24	0.25%	151,095
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
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%	989,126
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%	42,642
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%	131,574
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%	1,211,894
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%	116,642
Aug 11, 2026	19.54	19.60	19.42	19.45	19.45	-1.02%	82,514
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%	50,973
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%	200,346
Aug 3, 2026	19.28	19.31	19.18	19.19	19.19	1.37%	128,790
Jul 31, 2026	19.05	19.09	18.90	18.93	18.93	-1.92%	153,959