Union Coop (DFM:UNIONCOOP)
United Arab Emirates · Delayed Price · Currency is AED 2.150
+0.010 (0.47%)
At close: Sep 26, 2025
Union Coop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.17 | 2.17 | 2.14 | 2.15 | 2.15 | 0.47% | 368,788 |
| Sep 25, 2025 | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | -1.38% | 207,446 |
| Sep 24, 2025 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 0.46% | 171,240 |
| Sep 23, 2025 | 2.15 | 2.17 | 2.15 | 2.16 | 2.16 | - | 10,145 |
| Sep 22, 2025 | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | -0.46% | 39,994 |
| Sep 19, 2025 | 2.15 | 2.18 | 2.14 | 2.17 | 2.17 | -0.46% | 205,883 |
| Sep 18, 2025 | 2.15 | 2.18 | 2.14 | 2.18 | 2.18 | 1.40% | 285,285 |
| Sep 17, 2025 | 2.17 | 2.19 | 2.15 | 2.15 | 2.15 | -0.92% | 536,410 |
| Sep 16, 2025 | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | - | 162,427 |
| Sep 15, 2025 | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | - | 456,473 |
| Sep 12, 2025 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | -0.46% | 4,930 |
| Sep 11, 2025 | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 357,319 |
| Sep 10, 2025 | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | -0.92% | 462,223 |
| Sep 9, 2025 | 2.19 | 2.19 | 2.16 | 2.18 | 2.18 | 0.46% | 70,767 |
| Sep 8, 2025 | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | 0.46% | 244,041 |
| Sep 4, 2025 | 2.16 | 2.19 | 2.15 | 2.16 | 2.16 | - | 159,966 |
| Sep 3, 2025 | 2.16 | 2.19 | 2.15 | 2.16 | 2.16 | - | 701,380 |
| Sep 2, 2025 | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | -0.46% | 679,574 |
| Sep 1, 2025 | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | 0.46% | 683,700 |
| 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 |