United Arab Bank P.J.S.C. (ADX:UAB)
United Arab Emirates · Delayed Price · Currency is AED 1.200
+0.020 (1.69%)
At close: Aug 29, 2025
United Arab Bank P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | 2,200 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | - | - | 5,439 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | - | - | 25,396 |
| Aug 25, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | - | - | 45,850 |
| Aug 22, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | - | 0.85% | 53,248 |
| Aug 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 61,848 |
| Aug 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 3,264 |
| Aug 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 406 |
| Aug 18, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | - | 1.74% | 8,559 |
| Aug 15, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | - | -3.36% | 9,800 |
| Aug 14, 2025 | 1.18 | 1.24 | 1.17 | 1.19 | - | 2.59% | 18,324 |
| Aug 13, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | - | -7.20% | 481,636 |
| Aug 12, 2025 | 1.20 | 1.25 | 1.10 | 1.25 | - | 4.17% | 145,391 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Aug 8, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | - | -4.00% | 25,500 |
| 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 | - | - | - |