United Arab Bank P.J.S.C. (ADX:UAB)
United Arab Emirates · Delayed Price · Currency is AED 1.300
0.00 (0.00%)
At close: Oct 24, 2025
United Arab Bank P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,000,365 |
| Oct 20, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 1,000,776 |
| Oct 17, 2025 | 1.20 | 1.30 | 1.18 | 1.30 | 1.30 | 7.44% | 6,684,810 |
| Oct 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 15, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 5,085 |
| Oct 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 389 |
| Oct 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 51 |
| Oct 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 8,739,553 |
| Oct 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 386 |
| Oct 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 36 |
| Oct 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,194 |
| Oct 1, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | - | 491,572 |
| Sep 30, 2025 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 139,675 |
| Sep 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 9,875 |
| Sep 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 84 |
| Sep 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 24, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 12,361,580 |
| Sep 23, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 113,450 |
| Sep 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 160,766 |
| Sep 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 33 |
| Sep 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 11,680 |
| Sep 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.09% | 389 |
| Sep 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | 4,403 |
| Sep 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 1,500 |
| Sep 9, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 920,409 |
| Sep 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 23,707 |
| Sep 3, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 19,738 |
| Sep 2, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 114,111 |
| Sep 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 139,595 |
| Aug 29, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 10,158 |
| Aug 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,200 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 5,439 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 25,396 |
| Aug 25, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 45,850 |
| Aug 22, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 53,248 |
| Aug 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 61,848 |
| Aug 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 3,264 |
| Aug 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 406 |
| Aug 18, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 8,559 |
| Aug 15, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.36% | 9,800 |