Union Coop (DFM:UNIONCOOP)
United Arab Emirates · Delayed Price · Currency is AED 2.160
-0.020 (-0.92%)
At close: Aug 29, 2025
Union Coop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.17 | 2.18 | 2.16 | 2.16 | 2.16 | -0.92% | 247,465 |
| Aug 28, 2025 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | - | 1,005,382 |
| Aug 27, 2025 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | 0.46% | 175,940 |
| Aug 26, 2025 | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | - | 809,113 |
| Aug 25, 2025 | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | -0.46% | 302,433 |
| Aug 22, 2025 | 2.16 | 2.19 | 2.16 | 2.18 | 2.18 | -0.46% | 370,049 |
| Aug 21, 2025 | 2.17 | 2.19 | 2.15 | 2.19 | 2.19 | 0.92% | 289,992 |
| Aug 20, 2025 | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | - | 406,184 |
| Aug 19, 2025 | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | - | 78,866 |
| Aug 18, 2025 | 2.18 | 2.18 | 2.16 | 2.17 | 2.17 | -0.91% | 253,080 |
| Aug 15, 2025 | 2.17 | 2.20 | 2.17 | 2.19 | 2.19 | 0.46% | 401,373 |
| Aug 14, 2025 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | - | 242,655 |
| Aug 13, 2025 | 2.19 | 2.20 | 2.17 | 2.18 | 2.18 | 0.46% | 225,637 |
| Aug 12, 2025 | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | 0.46% | 106,394 |
| Aug 11, 2025 | 2.16 | 2.19 | 2.15 | 2.16 | 2.16 | - | 514,554 |
| Aug 8, 2025 | 2.16 | 2.19 | 2.15 | 2.16 | 2.16 | -0.46% | 347,831 |
| Aug 7, 2025 | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | 0.46% | 265,904 |
| Aug 6, 2025 | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | -0.92% | 920,036 |
| Aug 5, 2025 | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | - | 285,478 |
| Aug 4, 2025 | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | - | 160,758 |
| Aug 1, 2025 | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | - | 215,607 |
| Jul 31, 2025 | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | - | 275,765 |
| Jul 30, 2025 | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | - | 306,570 |
| Jul 29, 2025 | 2.18 | 2.20 | 2.17 | 2.18 | 2.18 | -1.36% | 469,401 |
| Jul 28, 2025 | 2.20 | 2.21 | 2.20 | 2.21 | 2.21 | 0.91% | 75,805 |
| Jul 25, 2025 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | - | 580,629 |
| Jul 24, 2025 | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | - | 1,811,771 |
| Jul 23, 2025 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | 0.46% | 955,842 |
| Jul 22, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.46% | 36,686 |
| Jul 21, 2025 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | - | 276,322 |
| Jul 18, 2025 | 2.19 | 2.21 | 2.19 | 2.19 | 2.19 | 0.92% | 762,417 |
| Jul 17, 2025 | 2.19 | 2.21 | 2.17 | 2.17 | 2.17 | -1.36% | 2,335,742 |
| Jul 16, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | -0.45% | 1,978,195 |
| Jul 15, 2025 | 2.19 | 2.22 | 2.19 | 2.21 | 2.21 | 0.91% | 141,750 |
| Jul 14, 2025 | 2.19 | 2.22 | 2.18 | 2.19 | 2.19 | -0.90% | 849,633 |
| Jul 11, 2025 | 2.21 | 2.21 | 2.20 | 2.21 | 2.21 | - | 108,110 |
| Jul 10, 2025 | 2.20 | 2.22 | 2.19 | 2.21 | 2.21 | 0.45% | 1,757,532 |
| Jul 9, 2025 | 2.19 | 2.21 | 2.19 | 2.20 | 2.20 | 0.46% | 254,557 |
| Jul 8, 2025 | 2.19 | 2.21 | 2.19 | 2.19 | 2.19 | - | 255,890 |
| Jul 7, 2025 | 2.19 | 2.20 | 2.18 | 2.19 | 2.19 | - | 535,143 |
| Jul 4, 2025 | 2.18 | 2.20 | 2.18 | 2.19 | 2.19 | 0.46% | 305,830 |
| Jul 3, 2025 | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | -0.46% | 493,884 |
| Jul 2, 2025 | 2.18 | 2.21 | 2.18 | 2.19 | 2.19 | -0.45% | 172,036 |
| Jul 1, 2025 | 2.20 | 2.21 | 2.18 | 2.20 | 2.20 | 0.46% | 564,733 |
| Jun 30, 2025 | 2.19 | 2.21 | 2.19 | 2.19 | 2.19 | -0.45% | 1,156,363 |
| Jun 26, 2025 | 2.13 | 2.20 | 2.13 | 2.20 | 2.20 | 1.85% | 988,280 |
| Jun 25, 2025 | 2.12 | 2.19 | 2.12 | 2.16 | 2.16 | 0.47% | 1,864,479 |
| Jun 24, 2025 | 2.18 | 2.21 | 2.15 | 2.15 | 2.15 | -0.46% | 1,003,159 |
| Jun 23, 2025 | 2.15 | 2.18 | 2.11 | 2.16 | 2.16 | 1.41% | 344,469 |
| Jun 20, 2025 | 2.16 | 2.16 | 2.11 | 2.13 | 2.13 | 1.91% | 252,523 |