Union Coop (DFM:UNIONCOOP)
United Arab Emirates · Delayed Price · Currency is AED 2.170
-0.010 (-0.46%)
At close: Aug 6, 2026
Union Coop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | -0.46% | 150,609 |
| Aug 5, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 1.40% | 83,326 |
| Aug 4, 2026 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | -1.83% | 347,720 |
| Aug 3, 2026 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | 0.92% | 179,093 |
| Jul 31, 2026 | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | - | 166,053 |
| Jul 30, 2026 | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | -0.46% | 148,995 |
| Jul 29, 2026 | 2.18 | 2.20 | 2.17 | 2.18 | 2.18 | - | 154,139 |
| Jul 28, 2026 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | - | 89,545 |
| Jul 27, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.46% | 50,868 |
| Jul 24, 2026 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | - | 72,066 |
| Jul 23, 2026 | 2.18 | 2.20 | 2.18 | 2.19 | 2.19 | 0.46% | 79,760 |
| Jul 22, 2026 | 2.19 | 2.21 | 2.18 | 2.18 | 2.18 | -0.46% | 69,263 |
| Jul 21, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.90% | 26,696 |
| Jul 20, 2026 | 2.18 | 2.22 | 2.18 | 2.21 | 2.21 | -0.45% | 25,675 |
| Jul 17, 2026 | 2.18 | 2.23 | 2.18 | 2.22 | 2.22 | -0.45% | 10,412 |
| Jul 16, 2026 | 2.21 | 2.23 | 2.17 | 2.23 | 2.23 | 0.90% | 174,751 |
| Jul 15, 2026 | 2.24 | 2.25 | 2.21 | 2.21 | 2.21 | -0.45% | 70,730 |
| Jul 14, 2026 | 2.20 | 2.24 | 2.17 | 2.22 | 2.22 | 0.91% | 184,309 |
| Jul 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 121,547 |
| Jul 10, 2026 | 2.21 | 2.24 | 2.20 | 2.24 | 2.24 | 1.36% | 14,250 |
| Jul 9, 2026 | 2.23 | 2.25 | 2.19 | 2.21 | 2.21 | -2.21% | 188,818 |
| Jul 8, 2026 | 2.26 | 2.27 | 2.23 | 2.26 | 2.26 | - | 391,415 |
| Jul 7, 2026 | 2.25 | 2.26 | 2.24 | 2.26 | 2.26 | 0.89% | 357,172 |
| Jul 6, 2026 | 2.20 | 2.25 | 2.20 | 2.24 | 2.24 | - | 215,930 |
| Jul 3, 2026 | 2.24 | 2.25 | 2.23 | 2.24 | 2.24 | 0.45% | 406,713 |
| Jul 2, 2026 | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | -0.89% | 276,161 |
| Jul 1, 2026 | 2.21 | 2.25 | 2.20 | 2.25 | 2.25 | 1.81% | 342,685 |
| Jun 30, 2026 | 2.21 | 2.23 | 2.16 | 2.21 | 2.21 | - | 552,429 |
| Jun 29, 2026 | 2.23 | 2.23 | 2.17 | 2.21 | 2.21 | 0.45% | 388,974 |
| Jun 26, 2026 | 2.18 | 2.23 | 2.18 | 2.20 | 2.20 | -1.79% | 131,858 |
| Jun 25, 2026 | 2.24 | 2.24 | 2.18 | 2.24 | 2.24 | -0.44% | 183,178 |
| Jun 24, 2026 | 2.15 | 2.25 | 2.13 | 2.25 | 2.25 | 5.14% | 1,802,507 |
| Jun 23, 2026 | 2.14 | 2.17 | 2.14 | 2.14 | 2.14 | - | 73,890 |
| Jun 22, 2026 | 2.14 | 2.18 | 2.14 | 2.14 | 2.14 | -1.83% | 201,845 |
| Jun 19, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 1.87% | 325,693 |
| Jun 18, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.47% | 372,207 |
| Jun 17, 2026 | 2.14 | 2.17 | 2.14 | 2.15 | 2.15 | -0.92% | 64,076 |
| Jun 16, 2026 | 2.14 | 2.17 | 2.13 | 2.17 | 2.17 | 1.40% | 625,387 |
| Jun 12, 2026 | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | -0.47% | 38,610 |
| Jun 11, 2026 | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | 0.94% | 626,088 |
| Jun 10, 2026 | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | -0.47% | 284,159 |
| Jun 9, 2026 | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | 0.47% | 501,475 |
| Jun 8, 2026 | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | -0.47% | 286,791 |
| Jun 5, 2026 | 2.15 | 2.15 | 2.13 | 2.14 | 2.14 | - | 124,047 |
| Jun 4, 2026 | 2.14 | 2.15 | 2.14 | 2.14 | 2.14 | - | 298,551 |
| Jun 3, 2026 | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | - | 105,159 |
| Jun 2, 2026 | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | -0.47% | 242,109 |
| Jun 1, 2026 | 2.15 | 2.17 | 2.14 | 2.15 | 2.15 | - | 909,012 |
| May 25, 2026 | 2.16 | 2.16 | 2.14 | 2.15 | 2.15 | 0.47% | 83,759 |
| May 22, 2026 | 2.16 | 2.16 | 2.13 | 2.14 | 2.14 | -0.93% | 120,833 |