United Arab Bank P.J.S.C. (ADX:UAB)
United Arab Emirates
· Delayed Price · Currency is AED 1.600
+0.180 (12.68%)
Last updated: Mar 4, 2026, 10:00 AM GST
United Arab Bank P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -4.61% | 2,011,005 |
| Mar 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 65,420 |
| Mar 4, 2026 | 1.37 | 1.60 | 1.35 | 1.60 | 1.60 | 12.68% | 311,373 |
| Feb 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 68,041 |
| Feb 26, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 220,824 |
| Feb 25, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 444 |
| Feb 24, 2026 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 1.43% | 24,301 |
| Feb 23, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 412,149 |
| Feb 20, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -1.39% | 214,148 |
| Feb 19, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 31,599 |
| Feb 18, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | - | 351,560 |
| Feb 17, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 3.57% | 11,911 |
| Feb 16, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -4.76% | 105,541 |
| Feb 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 150 |
| Feb 12, 2026 | 1.41 | 1.47 | 1.40 | 1.47 | 1.47 | 1.38% | 798,532 |
| Feb 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.32% | 620 |
| Feb 10, 2026 | 1.42 | 1.47 | 1.39 | 1.39 | 1.39 | -2.11% | 2,115,524 |
| Feb 9, 2026 | 1.43 | 1.43 | 1.33 | 1.42 | 1.42 | -0.70% | 424 |
| Feb 6, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.62% | 978,001 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.25 | 1.38 | 1.38 | 0.73% | 505,193 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -4.20% | 49,003 |
| Feb 3, 2026 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | 5.93% | 3,543,607 |
| Feb 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 5,000 |
| Jan 28, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 3.85% | 15,152 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 4,000 |
| Jan 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 903,821 |
| Jan 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 2,906 |
| Jan 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 4,594 |
| Jan 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 3,551 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | 7 |
| Jan 16, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | -2.86% | 1,168,697 |
| Jan 15, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 1,400,014 |
| Jan 14, 2026 | 1.33 | 1.40 | 1.32 | 1.34 | 1.34 | 0.75% | 1,542,211 |
| Jan 13, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 3.91% | 1,230,274 |
| Jan 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 5,327 |
| Jan 9, 2026 | 1.28 | 1.29 | 1.23 | 1.29 | 1.29 | 0.78% | 1,144,589 |
| Jan 8, 2026 | 1.29 | 1.30 | 1.23 | 1.28 | 1.28 | -1.54% | 1,107,036 |
| Jan 7, 2026 | 1.25 | 1.30 | 1.21 | 1.30 | 1.30 | 4.00% | 16,115 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | 2.46% | 38,107,670 |
| Jan 5, 2026 | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | -4.69% | 44,016,250 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 2,251,288 |
| Dec 31, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 2.36% | 2,418,947 |
| Dec 30, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 2,000,724 |
| Dec 29, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.97% | 2,000,036 |
| Dec 26, 2025 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 2,523,000 |
| Dec 25, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -3.03% | 22,007 |
| Dec 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 21 |
| Dec 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 362 |
| Dec 22, 2025 | 1.31 | 1.32 | 1.20 | 1.32 | 1.32 | - | 41,261 |
| Dec 19, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 10.92% | 4,451,306 |
| Dec 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -7.03% | 1,448 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 5,000 |
| Dec 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 371 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.21 | 1.29 | 1.29 | -0.77% | 205,400 |
| Dec 12, 2025 | 1.27 | 1.32 | 1.20 | 1.30 | 1.30 | 7.44% | 14,572,270 |
| Dec 11, 2025 | 1.22 | 1.29 | 1.21 | 1.21 | 1.21 | 0.83% | 8,904 |
| Dec 10, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -6.98% | 102,795 |
| Dec 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 368 |
| Dec 8, 2025 | 1.30 | 1.30 | 1.22 | 1.29 | 1.29 | - | 1,333,971 |
| Dec 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 300 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,453,035 |
| Dec 3, 2025 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 10.17% | 104,667,500 |
| Nov 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 818,850 |
| Nov 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 26,372 |
| Nov 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 406 |
| Nov 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 20, 2025 | 1.07 | 1.18 | 1.07 | 1.18 | 1.18 | - | 1,019 |
| Nov 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 602 |
| Nov 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,261 |
| Nov 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 128,890 |
| Nov 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.60% | 1,100 |
| Nov 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| Oct 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 291,996 |
| Oct 29, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -5.51% | 900,000 |
| Oct 28, 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | -2.31% | 1,404,100 |
| Oct 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,000,365 |
| Oct 20, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 1,000,776 |
| Oct 17, 2025 | 1.20 | 1.30 | 1.18 | 1.30 | 1.30 | 7.44% | 6,684,810 |
| Oct 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 15, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 5,085 |
| Oct 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 389 |
| Oct 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |