Union Insurance Company P.J.S.C. (ADX:UNION)
United Arab Emirates · Delayed Price · Currency is AED 1.320
0.00 (0.00%)
At close: Nov 2, 2026
ADX:UNION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,200 |
| Oct 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 956 |
| Oct 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 5,565 |
| Oct 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 271 |
| Oct 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 11,131 |
| Oct 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 8,540 |
| Oct 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 393 |
| Oct 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 15,000 |
| Sep 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 9,262 |
| Sep 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 6,229 |
| Sep 21, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 345,585 |
| Sep 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 6.30% | 1 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| 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 |