National Bank of Umm Al-Qaiwain (PSC) (ADX:NBQ)
United Arab Emirates · Delayed Price · Currency is AED 2.900
+0.100 (3.57%)
Last updated: Oct 8, 2025, 10:00 AM GST
ADX:NBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.75 | 2.90 | 2.70 | 2.90 | 2.90 | 5.45% | 18,157 |
| Oct 9, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -5.17% | 40,000 |
| Oct 8, 2025 | 2.79 | 2.90 | 2.70 | 2.90 | 2.90 | 3.57% | 19,216 |
| Oct 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | 144,088 |
| Oct 6, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | - | 45,861 |
| Oct 3, 2025 | 2.70 | 2.78 | 2.70 | 2.70 | 2.70 | 1.89% | 35,019 |
| Oct 2, 2025 | 2.79 | 2.80 | 2.65 | 2.65 | 2.65 | -1.85% | 74,009 |
| Oct 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.05% | 44,151 |
| Sep 30, 2025 | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | -3.68% | 308,893 |
| Sep 29, 2025 | 2.61 | 2.72 | 2.61 | 2.72 | 2.72 | 1.12% | 6,011 |
| Sep 26, 2025 | 2.61 | 2.69 | 2.61 | 2.69 | 2.69 | -0.37% | 1,037 |
| Sep 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 250 |
| Sep 23, 2025 | 2.65 | 2.70 | 2.60 | 2.70 | 2.70 | 1.89% | 394,773 |
| Sep 22, 2025 | 2.69 | 2.79 | 2.55 | 2.65 | 2.65 | -1.49% | 1,178,033 |
| Sep 19, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Sep 18, 2025 | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | 0.37% | 31,486 |
| Sep 17, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Sep 16, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Sep 15, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Sep 12, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 1,015 |
| Sep 11, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 2.29% | 33,000 |
| Sep 10, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Sep 9, 2025 | 2.56 | 2.63 | 2.56 | 2.62 | 2.62 | 2.34% | 61,780 |
| Sep 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Sep 4, 2025 | 2.56 | 2.56 | 2.55 | 2.56 | 2.56 | -2.29% | 53,459 |
| Sep 3, 2025 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | -0.38% | 5,250 |
| Sep 2, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 4.37% | 722 |
| Sep 1, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Aug 29, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Aug 28, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Aug 27, 2025 | 2.63 | 2.63 | 2.51 | 2.52 | 2.52 | -4.55% | 4,059 |
| Aug 26, 2025 | 2.64 | 2.64 | 2.63 | 2.64 | 2.64 | 2.33% | 3,378 |
| Aug 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Aug 22, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Aug 21, 2025 | 2.57 | 2.58 | 2.57 | 2.58 | 2.58 | 0.39% | 3,179 |
| Aug 20, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 799 |
| Aug 19, 2025 | 2.57 | 2.57 | 2.52 | 2.57 | 2.57 | 0.78% | 6,214 |
| Aug 18, 2025 | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -1.16% | 28,372 |
| Aug 15, 2025 | 2.57 | 2.60 | 2.52 | 2.58 | 2.58 | - | 130,615 |
| Aug 14, 2025 | 2.60 | 2.65 | 2.57 | 2.58 | 2.58 | -3.37% | 70,494 |
| Aug 13, 2025 | 2.59 | 2.68 | 2.55 | 2.67 | 2.67 | -1.11% | 349,006 |
| Aug 12, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 401,180 |
| Aug 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.89% | 25,500 |
| Aug 7, 2025 | 2.65 | 2.65 | 2.56 | 2.65 | 2.65 | - | 21,078 |
| Aug 6, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Aug 5, 2025 | 2.58 | 2.74 | 2.33 | 2.65 | 2.65 | 2.71% | 89,893 |
| Aug 4, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.39% | 47 |
| Aug 1, 2025 | 2.58 | 2.58 | 2.57 | 2.57 | 2.57 | -0.39% | 23,709 |