UAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	19.40	19.50	19.29	19.46	19.46	2.05%	63,796
Apr 23, 2026	19.32	19.39	18.93	19.07	19.07	-1.85%	510,488
Apr 22, 2026	19.36	19.50	19.32	19.43	19.43	-0.41%	198,163
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%	286,163
Apr 17, 2026	20.07	20.55	20.05	20.40	20.40	3.08%	452,443
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
Mar 11, 2026	18.88	18.88	18.57	18.68	18.68	-2.25%	774,232
Mar 10, 2026	19.20	19.46	19.06	19.11	19.11	-0.31%	1,915,028
Mar 9, 2026	18.77	19.30	18.49	19.17	19.17	0.47%	1,227,207
Mar 6, 2026	18.99	19.15	18.86	19.08	19.08	-1.65%	1,240,473
Mar 5, 2026	19.88	19.88	19.16	19.40	19.40	-2.19%	1,747,240
Mar 4, 2026	20.00	20.14	19.80	19.84	19.84	0.74%	2,349,145
Mar 3, 2026	19.48	19.75	19.13	19.69	19.69	-3.05%	4,255,092
Mar 2, 2026	20.30	20.53	20.18	20.31	20.31	-4.87%	2,245,567
Feb 27, 2026	21.20	21.37	21.02	21.35	21.35	-0.88%	1,411,226
Feb 26, 2026	21.83	21.83	21.50	21.54	21.54	-2.09%	674,081
Feb 25, 2026	22.02	22.02	21.90	22.00	22.00	-	178,556
Feb 24, 2026	22.01	22.10	21.90	22.00	22.00	0.18%	583,537
Feb 23, 2026	21.72	22.06	21.72	21.96	21.96	1.53%	492,120
Feb 20, 2026	21.50	21.72	21.48	21.63	21.63	-0.28%	1,342,345
Feb 19, 2026	21.78	21.78	21.60	21.69	21.69	-2.43%	2,110,765
Feb 18, 2026	22.16	22.29	22.12	22.23	22.23	1.74%	128,793
Feb 17, 2026	21.79	21.90	21.61	21.85	21.85	-0.41%	125,298
Feb 13, 2026	21.84	21.99	21.76	21.94	21.94	0.23%	107,897
Feb 12, 2026	21.94	22.25	21.84	21.89	21.89	0.27%	330,396