United Arab Bank P.J.S.C. (ADX:UAB)
United Arab Emirates · Delayed Price · Currency is AED 1.420
+0.020 (1.43%)
At close: Feb 27, 2026
United Arab Bank P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 68,041 |
| Feb 26, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 220,824 |
| Feb 25, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 444 |
| Feb 24, 2026 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 1.43% | 24,301 |
| Feb 23, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 412,149 |
| Feb 20, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -1.39% | 214,148 |
| Feb 19, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 31,599 |
| Feb 18, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | - | 351,560 |
| Feb 17, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 3.57% | 11,911 |
| Feb 16, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -4.76% | 105,541 |
| Feb 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 150 |
| Feb 12, 2026 | 1.41 | 1.47 | 1.40 | 1.47 | 1.47 | 1.38% | 798,532 |
| Feb 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.32% | 620 |
| Feb 10, 2026 | 1.42 | 1.47 | 1.39 | 1.39 | 1.39 | -2.11% | 2,115,524 |
| Feb 9, 2026 | 1.43 | 1.43 | 1.33 | 1.42 | 1.42 | -0.70% | 424 |
| Feb 6, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.62% | 978,001 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.25 | 1.38 | 1.38 | 0.73% | 505,193 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -4.20% | 49,003 |
| Feb 3, 2026 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | 5.93% | 3,543,607 |
| Feb 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 5,000 |
| Jan 28, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 3.85% | 15,152 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 4,000 |
| Jan 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 903,821 |
| Jan 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 2,906 |
| Jan 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 4,594 |
| Jan 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 3,551 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | 7 |
| Jan 16, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | -2.86% | 1,168,697 |
| Jan 15, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 1,400,014 |
| Jan 14, 2026 | 1.33 | 1.40 | 1.32 | 1.34 | 1.34 | 0.75% | 1,542,211 |
| Jan 13, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 3.91% | 1,230,274 |
| Jan 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 5,327 |
| Jan 9, 2026 | 1.28 | 1.29 | 1.23 | 1.29 | 1.29 | 0.78% | 1,144,589 |
| Jan 8, 2026 | 1.29 | 1.30 | 1.23 | 1.28 | 1.28 | -1.54% | 1,107,036 |
| Jan 7, 2026 | 1.25 | 1.30 | 1.21 | 1.30 | 1.30 | 4.00% | 16,115 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | 2.46% | 38,107,670 |
| Jan 5, 2026 | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | -4.69% | 44,016,250 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 2,251,288 |
| Dec 31, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 2.36% | 2,418,947 |
| Dec 30, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 2,000,724 |
| Dec 29, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.97% | 2,000,036 |
| Dec 26, 2025 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 2,523,000 |
| Dec 25, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -3.03% | 22,007 |
| Dec 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 21 |
| Dec 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 362 |
| Dec 22, 2025 | 1.31 | 1.32 | 1.20 | 1.32 | 1.32 | - | 41,261 |
| Dec 19, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 10.92% | 4,451,306 |