United Arab Bank P.J.S.C. (ADX:UAB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.210
0.00 (0.00%)
At close: Sep 26, 2025

United Arab Bank P.J.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20251.221.221.181.221.221.67%139,675
Sep 29, 20251.201.201.201.201.20-0.83%9,875
Sep 26, 20251.211.211.211.211.21-84
Sep 25, 20251.211.211.211.211.21--
Sep 24, 20251.181.211.181.211.212.54%12,361,580
Sep 23, 20251.211.211.181.181.18-2.48%113,450
Sep 22, 20251.201.211.201.211.21-160,766
Sep 19, 20251.211.211.211.211.210.83%33
Sep 18, 20251.201.201.201.201.20-1.64%11,680
Sep 17, 20251.221.221.221.221.22--
Sep 16, 20251.221.221.221.221.226.09%389
Sep 15, 20251.151.151.151.151.15--
Sep 12, 20251.151.151.151.151.15-5.74%4,403
Sep 11, 20251.221.221.221.221.22--
Sep 10, 20251.221.221.221.221.22-1.61%1,500
Sep 9, 20251.241.241.231.241.24-920,409
Sep 8, 20251.241.241.241.241.24--
Sep 4, 20251.241.241.241.241.240.81%23,707
Sep 3, 20251.201.231.201.231.232.50%19,738
Sep 2, 20251.201.231.201.201.20-114,111
Sep 1, 20251.201.201.201.201.20-139,595
Aug 29, 20251.181.201.181.201.201.69%10,158
Aug 28, 20251.181.181.181.181.18-2,200
Aug 27, 20251.191.191.181.181.18-5,439
Aug 26, 20251.201.201.181.181.18-25,396
Aug 25, 20251.181.191.181.181.18-45,850
Aug 22, 20251.181.181.171.181.180.85%53,248
Aug 21, 20251.171.171.171.171.17-61,848
Aug 20, 20251.171.171.171.171.17-3,264
Aug 19, 20251.171.171.171.171.17-406
Aug 18, 20251.161.171.161.171.171.74%8,559
Aug 15, 20251.171.171.151.151.15-3.36%9,800
Aug 14, 20251.181.241.171.191.192.59%18,324
Aug 13, 20251.131.171.131.161.16-7.20%481,636
Aug 12, 20251.201.251.101.251.254.17%145,391
Aug 11, 20251.201.201.201.201.20--
Aug 8, 20251.221.221.201.201.20-4.00%25,500
Aug 7, 20251.251.251.251.251.25--
Aug 6, 20251.251.251.251.251.25-9,000
Aug 5, 20251.261.261.251.251.25-21,377
Aug 4, 20251.251.251.251.251.25-5.30%131,000
Aug 1, 20251.321.321.321.321.32-3,788
Jul 31, 20251.251.321.201.321.327.32%725,000
Jul 30, 20251.201.231.201.231.232.50%2,885,556
Jul 29, 20251.201.201.201.201.20-11,396
Jul 28, 20251.201.201.201.201.20-4.00%7,000
Jul 25, 20251.251.251.251.251.25--
Jul 24, 20251.201.251.101.251.254.17%40,850
Jul 23, 20251.191.201.191.201.205.26%7,990
Jul 22, 20251.151.201.141.141.14-5.00%1,213,947