United Arab Bank P.J.S.C. (ADX:UAB)
United Arab Emirates · Delayed Price · Currency is AED 1.500
+0.010 (0.67%)
At close: Nov 2, 2026
United Arab Bank P.J.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 0.67% | 7,600 |
| Oct 30, 2026 | 1.30 | 1.49 | 1.30 | 1.49 | 1.49 | 14.62% | 4,085,541 |
| Oct 29, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | - | 18,613 |
| Oct 28, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 70,400 |
| Oct 27, 2026 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -4.90% | 154,671 |
| Oct 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 22, 2026 | 1.50 | 1.51 | 1.43 | 1.43 | 1.43 | -4.67% | 1,710 |
| Oct 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | 5,000 |
| Oct 20, 2026 | 1.40 | 1.57 | 1.35 | 1.57 | 1.57 | 14.60% | 5,140,354 |
| Oct 19, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | 1.48% | 2,900,169 |
| Oct 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 20,337 |
| Oct 13, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -4.93% | 11,563 |
| Oct 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 10 |
| Oct 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 4 |
| Oct 6, 2026 | 1.34 | 1.42 | 1.33 | 1.42 | 1.42 | 6.77% | 210,926 |
| Oct 5, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 0.76% | 4,993 |
| Oct 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 1, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 499,365 |
| Sep 30, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 1,869 |
| Sep 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 354 |
| Sep 28, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | - | 1,012,367 |
| Sep 25, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 251,118 |
| Sep 24, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 1,790,213 |
| Sep 23, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -3.70% | 1,000,000 |
| Sep 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 352 |
| Sep 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 25 |
| Sep 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1 |
| Sep 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | 366 |
| Sep 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 1 |
| Sep 11, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 714 |
| Sep 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | 3 |
| Sep 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 7, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | -1.52% | 109,552 |
| Sep 4, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 5,007,000 |
| Sep 3, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 206,976 |
| 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 |