Union Insurance Company P.J.S.C. (ADX:UNION)
United Arab Emirates · Delayed Price · Currency is AED 1.270
0.00 (0.00%)
At close: Sep 2, 2026
ADX:UNION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.79% | 21,364 |
| Aug 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 5 |
| Aug 27, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 8,540 |
| Aug 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 25, 2026 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -3.62% | 11,190 |
| Aug 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 1,384 |
| Aug 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 17, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 4.58% | 2,768 |
| Aug 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,122 |
| Aug 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 6, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -4.38% | 11,100 |
| Aug 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 4,270 |
| Aug 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 20 |
| Jul 31, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 30, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 5,159 |
| Jul 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 105 |
| Jul 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 15, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 3.79% | 3,541 |
| Jul 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |