United Arab Bank P.J.S.C. (ADX:UAB)
United Arab Emirates · Delayed Price · Currency is AED 1.310
+0.050 (3.97%)
Last updated: Dec 29, 2025, 10:00 AM GST
United Arab Bank P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -7.03% | 1,448 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 5,000 |
| Dec 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 371 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.21 | 1.29 | 1.29 | -0.77% | 205,400 |
| Dec 12, 2025 | 1.27 | 1.32 | 1.20 | 1.30 | 1.30 | 7.44% | 14,572,270 |
| Dec 11, 2025 | 1.22 | 1.29 | 1.21 | 1.21 | 1.21 | 0.83% | 8,904 |
| Dec 10, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -6.98% | 102,795 |
| Dec 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 368 |
| Dec 8, 2025 | 1.30 | 1.30 | 1.22 | 1.29 | 1.29 | - | 1,333,971 |
| Dec 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 300 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,453,035 |
| Dec 3, 2025 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 10.17% | 104,667,500 |
| Nov 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 818,850 |
| Nov 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 26,372 |
| Nov 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 406 |
| Nov 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 20, 2025 | 1.07 | 1.18 | 1.07 | 1.18 | 1.18 | - | 1,019 |
| Nov 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 602 |
| Nov 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,261 |
| Nov 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 128,890 |
| Nov 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.60% | 1,100 |
| Nov 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| Oct 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 291,996 |
| Oct 29, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -5.51% | 900,000 |
| Oct 28, 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | -2.31% | 1,404,100 |
| Oct 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,000,365 |
| Oct 20, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 1,000,776 |