United Arab Bank P.J.S.C. (ADX:UAB)
United Arab Emirates
· Delayed Price · Currency is AED 1.290
-0.010 (-0.77%)
At close: Dec 5, 2025
United Arab Bank P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 51 |
| Oct 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 8,739,553 |
| Oct 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 386 |
| Oct 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 36 |
| Oct 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,194 |
| Oct 1, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | - | 491,572 |
| Sep 30, 2025 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 139,675 |
| Sep 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 9,875 |
| Sep 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 84 |
| Sep 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 24, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 12,361,580 |
| Sep 23, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 113,450 |
| Sep 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 160,766 |
| Sep 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 33 |
| Sep 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 11,680 |
| Sep 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.09% | 389 |
| Sep 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | 4,403 |
| Sep 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 1,500 |
| Sep 9, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 920,409 |
| Sep 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 23,707 |
| Sep 3, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 19,738 |
| Sep 2, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 114,111 |
| Sep 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 139,595 |
| Aug 29, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 10,158 |
| Aug 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,200 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 5,439 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 25,396 |
| Aug 25, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 45,850 |
| Aug 22, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 53,248 |
| Aug 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 61,848 |
| Aug 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 3,264 |
| Aug 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 406 |
| Aug 18, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 8,559 |
| Aug 15, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.36% | 9,800 |
| Aug 14, 2025 | 1.18 | 1.24 | 1.17 | 1.19 | 1.19 | 2.59% | 18,324 |
| Aug 13, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | -7.20% | 481,636 |
| Aug 12, 2025 | 1.20 | 1.25 | 1.10 | 1.25 | 1.25 | 4.17% | 145,391 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 8, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -4.00% | 25,500 |
| Aug 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 9,000 |
| Aug 5, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 21,377 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -5.30% | 131,000 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 3,788 |
| Jul 31, 2025 | 1.25 | 1.32 | 1.20 | 1.32 | 1.32 | 7.32% | 725,000 |
| Jul 30, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 2,885,556 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 11,396 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 7,000 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 24, 2025 | 1.20 | 1.25 | 1.10 | 1.25 | 1.25 | 4.17% | 40,850 |
| Jul 23, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 5.26% | 7,990 |
| Jul 22, 2025 | 1.15 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 1,213,947 |
| Jul 21, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | - | 32,200 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 350 |
| Jul 17, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | - | 18,120 |
| Jul 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 6,200 |