Union Insurance Company P.J.S.C. (ADX:UNION)
United Arab Emirates · Delayed Price · Currency is AED 1.050
+0.050 (5.00%)
At close: Aug 8, 2025, 2:44 PM GST
ADX:UNION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 5,722 |
| Aug 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 12,479 |
| Jul 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 4,156 |
| Jul 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 14, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | - | 10,132 |
| Jul 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 13.51% | 5,120 |
| Jul 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | - |
| Jul 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | - |
| Jul 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | - |
| Jul 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -9.92% | 15,378 |
| Jun 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | -0.04% | - |
| Jun 24, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | - | 50.52% | 694,989 |
| Jun 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 8.33% | 884,638 |
| Jun 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 7,368 |
| Jun 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Jun 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Jun 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Jun 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 19,509 |
| Jun 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Jun 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 50,905 |
| Jun 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 43,054 |
| Jun 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 4,000 |
| Jun 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 7,035 |
| Jun 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Jun 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Jun 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| May 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| May 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| May 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| May 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| May 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| May 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |