United Arab Bank P.J.S.C. (ADX:UAB)
United Arab Emirates · Delayed Price · Currency is AED 1.300
0.00 (0.00%)
At close: Sep 2, 2026
United Arab Bank P.J.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 69,841 |
| Sep 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 11,930 |
| Aug 31, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | - | 11 |
| Aug 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 26, 2026 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -3.73% | 65,291 |
| Aug 25, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 1,354 |
| Aug 24, 2026 | 1.32 | 1.37 | 1.32 | 1.32 | 1.32 | -3.65% | 1,472 |
| Aug 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 383 |
| Aug 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 11, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 0.73% | 3,351 |
| Aug 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 5, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | 3.01% | 8,500 |
| Aug 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | 7,040 |
| Aug 3, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 171 |
| Jul 31, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -2.82% | 7,500 |
| Jul 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 28, 2026 | 1.38 | 1.42 | 1.32 | 1.42 | 1.42 | 2.90% | 247,353 |
| Jul 27, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | - | 4,000,000 |
| Jul 24, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 115,000 |
| Jul 23, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 5,000 |
| Jul 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 357 |
| Jul 20, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 5,524 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 16, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | - | 1,700 |
| Jul 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 14, 2026 | 1.34 | 1.34 | 1.24 | 1.34 | 1.34 | 3.08% | 939 |
| Jul 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 15 |
| Jul 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 4,006 |
| Jul 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 1 |
| Jul 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 404 |
| Jul 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 5,262 |
| Jun 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 50,132 |
| Jun 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 299 |
| Jun 26, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 9,239 |
| Jun 25, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 10,761 |
| Jun 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |