United Arab Bank P.J.S.C. (ADX:UAB)
United Arab Emirates · Delayed Price · Currency is AED 1.250
0.00 (0.00%)
At close: Aug 7, 2025, 2:44 PM GST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Aug 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 9,000 |
| Aug 5, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | - | - | 21,377 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -5.30% | 131,000 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | 3,788 |
| Jul 31, 2025 | 1.25 | 1.32 | 1.20 | 1.32 | - | 7.32% | 725,000 |
| Jul 30, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | - | 2.50% | 2,885,556 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 11,396 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -4.00% | 7,000 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Jul 24, 2025 | 1.20 | 1.25 | 1.10 | 1.25 | - | 4.17% | 40,850 |
| Jul 23, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | - | 5.26% | 7,990 |
| Jul 22, 2025 | 1.15 | 1.20 | 1.14 | 1.14 | - | -5.00% | 1,213,947 |
| Jul 21, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | - | - | 32,200 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 350 |
| Jul 17, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | - | - | 18,120 |
| Jul 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 6,200 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 14, 2025 | 1.09 | 1.20 | 1.09 | 1.20 | - | - | 7,889 |
| Jul 11, 2025 | 1.12 | 1.20 | 1.01 | 1.20 | - | 7.14% | 125,042 |
| Jul 10, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | - | -6.67% | 10,927 |
| Jul 9, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | - | - | 9,427 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 4,167 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -4.00% | 6,000 |
| Jul 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Jul 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Jul 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Jul 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Jun 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 16,500 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Jun 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Jun 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Jun 23, 2025 | 1.35 | 1.35 | 1.25 | 1.25 | - | -7.41% | 15,605 |
| Jun 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | - |
| Jun 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | - |
| Jun 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | 35,850 |
| Jun 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | - |
| Jun 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | - |
| Jun 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | - |
| Jun 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | - |
| Jun 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | - |
| Jun 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | 8.00% | 64,150 |
| Jun 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Jun 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Jun 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Jun 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| May 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| May 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| May 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 27,191 |
| May 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |