United Arab Bank P.J.S.C. (ADX:UAB)
United Arab Emirates · Delayed Price · Currency is AED 1.330
0.00 (0.00%)
At close: Jul 3, 2026
United Arab Bank P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 23, 2026 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | -3.62% | 14,642 |
| Jun 22, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 43,179 |
| Jun 19, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 6,892 |
| Jun 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,702 |
| Jun 17, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | - | 1,264 |
| Jun 16, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 437 |
| Jun 12, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | 3,501,536 |
| Jun 11, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | - | 520 |
| Jun 10, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 9,501 |
| Jun 9, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 9,182 |
| Jun 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 10 |
| Jun 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 400 |
| Jun 3, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 958,215 |
| Jun 2, 2026 | 1.33 | 1.38 | 1.33 | 1.33 | 1.33 | -5.00% | 1,584 |
| Jun 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,602 |
| May 25, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 6.06% | 561,177 |
| May 22, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.49% | 1,814,897 |
| May 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 20, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 516,000 |
| May 19, 2026 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | -0.75% | 2,857 |
| May 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 212 |
| May 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | 2,000 |
| May 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 36 |
| May 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 12, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -3.73% | 10,026 |
| May 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 7, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 4,053 |
| May 6, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | 1.53% | 25,233 |
| May 5, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 823 |
| May 4, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 2,956 |
| May 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 29, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 6,371 |
| Apr 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | 400 |
| Apr 27, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 18,430 |
| Apr 24, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 12,500,400 |
| Apr 23, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | - | 12,500,000 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 21, 2026 | 1.52 | 1.52 | 1.40 | 1.40 | 1.40 | 3.70% | 9,400 |
| Apr 20, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 28,013,320 |
| Apr 17, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | 2.29% | 3,011,300 |