United Arab Bank P.J.S.C. (ADX:UAB)
United Arab Emirates · Delayed Price · Currency is AED 1.310
-0.020 (-1.50%)
At close: Mar 23, 2026
United Arab Bank P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.50% | 1,405,151 |
| Mar 18, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 1.53% | 3,402,700 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 10,917 |
| Mar 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | 3 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.86% | 1,426,716 |
| Mar 12, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -2.04% | 570,000 |
| Mar 11, 2026 | 1.45 | 1.47 | 1.40 | 1.47 | 1.44 | 1.38% | 10,150 |
| Mar 10, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.42 | 3.57% | 10,001,320 |
| Mar 9, 2026 | 1.39 | 1.45 | 1.38 | 1.40 | 1.37 | -3.45% | 1,440,340 |
| Mar 6, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.42 | -4.61% | 2,011,005 |
| Mar 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | -5.00% | 65,420 |
| Mar 4, 2026 | 1.37 | 1.60 | 1.35 | 1.60 | 1.56 | 12.68% | 311,373 |
| Feb 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.39 | 1.43% | 68,041 |
| Feb 26, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.37 | -0.71% | 220,824 |
| Feb 25, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.38 | -0.70% | 444 |
| Feb 24, 2026 | 1.34 | 1.42 | 1.34 | 1.42 | 1.39 | 1.43% | 24,301 |
| Feb 23, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.37 | -1.41% | 412,149 |
| Feb 20, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.39 | -1.39% | 214,148 |
| Feb 19, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.41 | -0.69% | 31,599 |
| Feb 18, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.42 | - | 351,560 |
| Feb 17, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.42 | 3.57% | 11,911 |
| Feb 16, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.37 | -4.76% | 105,541 |
| Feb 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | - | 150 |
| Feb 12, 2026 | 1.41 | 1.47 | 1.40 | 1.47 | 1.44 | 1.38% | 798,532 |
| Feb 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | 4.32% | 620 |
| Feb 10, 2026 | 1.42 | 1.47 | 1.39 | 1.39 | 1.36 | -2.11% | 2,115,524 |
| Feb 9, 2026 | 1.43 | 1.43 | 1.33 | 1.42 | 1.39 | -0.70% | 424 |
| Feb 6, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.40 | 3.62% | 978,001 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.25 | 1.38 | 1.35 | 0.73% | 505,193 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.34 | -4.20% | 49,003 |
| Feb 3, 2026 | 1.30 | 1.43 | 1.30 | 1.43 | 1.40 | 5.93% | 3,543,607 |
| Feb 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | - |
| Jan 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | - |
| Jan 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | 5,000 |
| Jan 28, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.32 | 3.85% | 15,152 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | - | - |
| Jan 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | -0.76% | 4,000 |
| Jan 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | - | 903,821 |
| Jan 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | -0.76% | 2,906 |
| Jan 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | - | 4,594 |
| Jan 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | - | 3,551 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | -2.94% | 7 |
| Jan 16, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.33 | -2.86% | 1,168,697 |
| Jan 15, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.37 | 4.48% | 1,400,014 |
| Jan 14, 2026 | 1.33 | 1.40 | 1.32 | 1.34 | 1.31 | 0.75% | 1,542,211 |
| Jan 13, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.30 | 3.91% | 1,230,274 |
| Jan 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -0.78% | 5,327 |
| Jan 9, 2026 | 1.28 | 1.29 | 1.23 | 1.29 | 1.26 | 0.78% | 1,144,589 |
| Jan 8, 2026 | 1.29 | 1.30 | 1.23 | 1.28 | 1.25 | -1.54% | 1,107,036 |
| Jan 7, 2026 | 1.25 | 1.30 | 1.21 | 1.30 | 1.27 | 4.00% | 16,115 |