Skip to main content
National Bank of Umm Al-Qaiwain (PSC) (ADX:NBQ)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.870
-0.050 (-1.71%)
Last updated: Apr 27, 2026, 10:00 AM GST

ADX:NBQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.882.882.882.882.880.35%1,722
Apr 27, 20262.902.902.872.872.87-1.71%21,545
Apr 24, 20262.922.922.922.922.923.55%100
Apr 23, 20262.822.822.822.822.82--
Apr 22, 20262.822.822.822.822.82-7,500
Apr 21, 20262.822.832.822.822.82-1.05%228,000
Apr 20, 20262.852.882.852.852.85-2.40%271,656
Apr 17, 20262.912.922.912.922.92-3,000
Apr 16, 20262.922.922.922.922.92--
Apr 15, 20262.922.922.782.922.92-3,100
Apr 14, 20262.922.922.922.922.92-181,004
Apr 13, 20262.922.922.922.922.920.69%9
Apr 10, 20262.902.902.902.902.90--
Apr 9, 20262.922.922.902.902.903.94%220,000
Apr 8, 20262.892.932.792.792.79-212,293
Apr 7, 20262.792.792.792.792.79-2,563
Apr 6, 20262.792.792.792.792.790.36%142
Apr 3, 20262.782.782.782.782.78-3.81%10
Apr 2, 20262.882.892.882.892.890.70%347
Apr 1, 20262.792.922.712.872.872.87%335,107
Mar 31, 20262.742.792.742.792.791.82%1,341
Mar 30, 20262.702.752.702.742.74-2.14%613
Mar 27, 20262.642.802.642.802.801.45%230
Mar 26, 20262.762.762.762.762.76--
Mar 25, 20262.762.762.762.762.76--
Mar 24, 20262.762.762.762.762.76--
Mar 23, 20262.762.762.762.762.76-43
Mar 18, 20262.892.902.762.762.76-4.83%14,711
Mar 17, 20262.582.922.582.902.707.41%367,109
Mar 16, 20262.882.922.702.702.51-4.59%535,115
Mar 13, 20262.812.832.762.832.63-2.41%886,626
Mar 12, 20262.892.912.812.902.70-0.68%309,678
Mar 11, 20262.892.942.892.922.721.04%453,504
Mar 10, 20262.792.892.792.892.693.58%44,107
Mar 9, 20262.842.882.782.792.60-1.41%1,044
Mar 6, 20262.762.852.762.832.630.71%68,509
Mar 5, 20262.762.812.762.812.621.81%1,831,914
Mar 4, 20262.902.902.762.762.57-4.83%526,118
Feb 27, 20262.852.902.852.902.701.75%15,325,140
Feb 26, 20262.852.852.802.852.65-26,642
Feb 25, 20262.852.852.852.852.65--
Feb 24, 20262.822.852.802.852.651.06%345,582
Feb 23, 20262.852.852.802.822.631.08%35,074
Feb 20, 20262.832.832.792.792.60-2.11%3,691
Feb 19, 20262.842.852.782.852.650.35%388,730
Feb 18, 20262.802.842.762.842.64-0.35%300,450
Feb 17, 20262.892.892.802.852.65-1.38%866,590
Feb 16, 20262.892.892.892.892.69-7,632
Feb 13, 20262.892.892.892.892.69-62,400
Feb 12, 20262.892.892.892.892.69-1,089
Feb 11, 20262.882.892.882.892.690.35%1,213,500
Feb 10, 20262.882.882.882.882.681.41%146,610
Feb 9, 20262.882.882.842.842.64-1.05%608,229
Feb 6, 20262.892.892.822.872.67-0.69%1,013,059
Feb 5, 20262.802.902.802.892.693.21%3,260,265
Feb 4, 20262.802.802.802.802.610.72%8,080
Feb 3, 20262.802.812.762.782.59-0.71%338,398
Feb 2, 20262.802.802.802.802.61-183
Jan 30, 20262.802.812.752.802.61-0.71%272,178
Jan 29, 20262.792.822.782.822.63-126,691
Jan 28, 20262.772.822.772.822.630.36%230,501
Jan 27, 20262.802.812.802.812.621.44%456,509
Jan 26, 20262.802.802.772.772.58-1.07%2,580
Jan 23, 20262.842.852.802.802.61-481,096
Jan 22, 20262.862.862.802.802.61-1.75%259,328
Jan 21, 20262.862.862.802.852.651.42%63,160
Jan 20, 20262.832.832.812.812.62-1.40%288,800
Jan 19, 20262.903.002.852.852.65-1.72%412,312
Jan 16, 20262.902.902.902.902.70-350
Jan 15, 20262.902.902.902.902.70-2,000
Jan 14, 20262.912.912.902.902.70-3.33%28,029
Jan 13, 20263.003.003.003.002.79-10
Jan 12, 20263.003.003.003.002.79-100,047
Jan 9, 20262.863.002.853.002.793.81%53,631
Jan 8, 20262.902.902.892.892.69-1.03%13,251
Jan 7, 20262.922.922.922.922.72-1,713
Jan 6, 20262.992.992.922.922.72-5,014
Jan 5, 20263.073.072.922.922.72-2.34%14,230
Jan 2, 20262.992.992.992.992.78-164
Dec 31, 20252.992.992.922.992.78-324
Dec 30, 20252.812.992.812.992.782.40%323
Dec 29, 20253.003.002.922.922.72-2.67%9,676
Dec 26, 20253.003.003.003.002.79-3,531
Dec 25, 20253.003.003.003.002.790.67%416
Dec 24, 20252.992.992.982.982.77-0.33%19,832
Dec 23, 20252.952.992.952.992.783.10%748
Dec 22, 20252.952.952.902.902.704.32%2,250
Dec 19, 20252.792.792.782.782.59-7.33%5,400
Dec 18, 20252.773.002.773.002.791.01%2,642
Dec 17, 20252.952.972.952.972.774.21%2,593
Dec 16, 20252.852.852.852.852.65-4.04%168
Dec 15, 20252.992.992.972.972.772.41%1,331
Dec 12, 20252.802.902.802.902.703.57%114,883
Dec 11, 20252.802.802.802.802.61-4,722
Dec 10, 20252.802.802.802.802.61--
Dec 9, 20252.812.812.732.802.61-1.75%214,170
Dec 8, 20252.852.852.852.852.65-10
Dec 5, 20252.852.852.852.852.65-0.70%2,000
Dec 4, 20252.892.892.752.872.67-0.69%5,840
Dec 3, 20252.802.892.752.892.695.47%9,408