United Arab Bank P.J.S.C. (ADX:UAB)
United Arab Emirates · Delayed Price · Currency is AED 1.320
-0.020 (-1.49%)
At close: May 22, 2026
United Arab Bank P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | 3.15% | 3,000,733 |
| Apr 15, 2026 | 1.35 | 1.36 | 1.27 | 1.27 | 1.27 | - | 3,756,131 |
| Apr 14, 2026 | 1.41 | 1.41 | 1.25 | 1.27 | 1.27 | -1.55% | 3,000,715 |
| Apr 13, 2026 | 1.35 | 1.41 | 1.29 | 1.29 | 1.29 | -4.44% | 1,005,290 |
| Apr 10, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -0.74% | 8,000,210 |
| Apr 9, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 3,761,077 |
| Apr 8, 2026 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 3,753,460 |
| Apr 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 353 |
| Apr 6, 2026 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 3.01% | 4,751,850 |
| Apr 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 239,687 |
| Apr 2, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 447,636 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 1,503,778 |
| Mar 31, 2026 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 4.76% | 1,501,401 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -3.82% | 348,123 |
| Mar 27, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 3.97% | 1,000,000 |
| Mar 26, 2026 | 1.31 | 1.35 | 1.26 | 1.26 | 1.26 | -3.82% | 4,187,474 |
| Mar 25, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 13,707 |
| Mar 24, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | - | 11,512,460 |
| 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 | 0.35% | 570,000 |