Union Insurance Company P.J.S.C. (ADX:UNION)
United Arab Emirates · Delayed Price · Currency is AED 1.040
-0.110 (-9.57%)
At close: Nov 19, 2025
ADX:UNION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -10.00% | 6,062 |
| Nov 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -9.57% | 1,183 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3,929 |
| Oct 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 8,584 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 255,615 |
| Oct 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 4,000 |
| Oct 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3,929 |
| Oct 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| 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 |