Union Coop (DFM:UNIONCOOP)
United Arab Emirates · Delayed Price · Currency is AED 2.180
0.00 (0.00%)
At close: Aug 1, 2025
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 2.19 | 2.19 | 2.09 | 2.09 | 2.09 | -5.43% | 4,784,432 |
| Jun 18, 2025 | 2.19 | 2.21 | 2.19 | 2.21 | 2.21 | 0.91% | 56,570 |
| Jun 17, 2025 | 2.18 | 2.21 | 2.18 | 2.19 | 2.19 | -0.90% | 34,383 |
| Jun 16, 2025 | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | 0.45% | 113,169 |
| Jun 13, 2025 | 2.20 | 2.21 | 2.18 | 2.20 | 2.20 | -0.45% | 633,145 |
| Jun 12, 2025 | 2.22 | 2.22 | 2.18 | 2.21 | 2.21 | -0.45% | 1,288,088 |
| Jun 11, 2025 | 2.22 | 2.23 | 2.20 | 2.22 | 2.22 | -0.89% | 50,373 |
| Jun 10, 2025 | 2.20 | 2.25 | 2.19 | 2.24 | 2.24 | 1.36% | 235,468 |
| Jun 9, 2025 | 2.23 | 2.23 | 2.18 | 2.21 | 2.21 | - | 692,732 |
| Jun 4, 2025 | 2.21 | 2.22 | 2.20 | 2.21 | 2.21 | - | 507,864 |
| Jun 3, 2025 | 2.20 | 2.24 | 2.20 | 2.21 | 2.21 | -0.45% | 145,084 |
| Jun 2, 2025 | 2.19 | 2.25 | 2.19 | 2.22 | 2.22 | - | 255,776 |
| May 30, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 315,866 |
| May 29, 2025 | 2.22 | 2.22 | 2.19 | 2.20 | 2.20 | -0.45% | 543,530 |
| May 28, 2025 | 2.19 | 2.21 | 2.19 | 2.21 | 2.21 | 0.45% | 114,450 |
| May 27, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | - | 417,266 |
| May 26, 2025 | 2.20 | 2.20 | 2.19 | 2.20 | 2.20 | - | 442,470 |
| May 23, 2025 | 2.20 | 2.22 | 2.19 | 2.20 | 2.20 | - | 261,128 |
| May 22, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | 0.46% | 57,172 |
| May 21, 2025 | 2.20 | 2.21 | 2.18 | 2.19 | 2.19 | -0.90% | 764,169 |