Union Insurance Company P.J.S.C. (ADX:UNION)
1.150
0.00 (0.00%)
At close: Oct 9, 2025
ADX:UNION Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 11,787 |
Oct 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 5,120 |
Oct 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
Oct 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
Oct 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
Oct 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 7,858 |
Oct 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
Sep 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
Sep 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
Sep 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
Sep 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 5,120 |
Sep 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 241 |
Sep 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
Sep 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,533 |
Sep 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
Sep 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3,699 |
Sep 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 5,120 |
Sep 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
Sep 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
Sep 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 7,683 |
Sep 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
Sep 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3,829 |
Sep 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 15.00% | 301 |
Sep 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Sep 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Sep 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Sep 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Sep 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Aug 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Aug 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Aug 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Aug 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Aug 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Aug 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,929 |
Aug 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,381 |
Aug 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Aug 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Aug 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,083 |
Aug 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 19,108 |
Aug 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
Aug 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
Aug 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
Aug 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
Aug 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 301 |
Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Aug 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,722 |
Aug 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Jul 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |