United Arab Bank P.J.S.C. (ADX:UAB)
United Arab Emirates
· Delayed Price · Currency is AED 1.350
-0.040 (-2.88%)
At close: Apr 28, 2026
United Arab Bank P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 18,430 |
| Apr 24, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 12,500,400 |
| Apr 23, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | - | 12,500,000 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 21, 2026 | 1.52 | 1.52 | 1.40 | 1.40 | 1.40 | 3.70% | 9,400 |
| Apr 20, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 28,013,320 |
| Apr 17, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | 2.29% | 3,011,300 |
| Apr 16, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | 3.15% | 3,000,733 |
| Apr 15, 2026 | 1.35 | 1.36 | 1.27 | 1.27 | 1.27 | - | 3,756,131 |
| Apr 14, 2026 | 1.41 | 1.41 | 1.25 | 1.27 | 1.27 | -1.55% | 3,000,715 |
| Apr 13, 2026 | 1.35 | 1.41 | 1.29 | 1.29 | 1.29 | -4.44% | 1,005,290 |
| Apr 10, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -0.74% | 8,000,210 |
| Apr 9, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 3,761,077 |
| Apr 8, 2026 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 3,753,460 |
| Apr 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 353 |
| Apr 6, 2026 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 3.01% | 4,751,850 |
| Apr 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 239,687 |
| Apr 2, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 447,636 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 1,503,778 |
| Mar 31, 2026 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 4.76% | 1,501,401 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -3.82% | 348,123 |
| Mar 27, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 3.97% | 1,000,000 |
| Mar 26, 2026 | 1.31 | 1.35 | 1.26 | 1.26 | 1.26 | -3.82% | 4,187,474 |
| Mar 25, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 13,707 |
| Mar 24, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | - | 11,512,460 |
| Mar 23, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.50% | 1,405,151 |
| Mar 18, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 1.53% | 3,402,700 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 10,917 |
| Mar 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | 3 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.86% | 1,426,716 |
| Mar 12, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -2.04% | 570,000 |
| Mar 11, 2026 | 1.45 | 1.47 | 1.40 | 1.47 | 1.44 | 1.38% | 10,150 |
| Mar 10, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.42 | 3.57% | 10,001,320 |
| Mar 9, 2026 | 1.39 | 1.45 | 1.38 | 1.40 | 1.37 | -3.45% | 1,440,340 |
| Mar 6, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.42 | -4.61% | 2,011,005 |
| Mar 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | -5.00% | 65,420 |
| Mar 4, 2026 | 1.37 | 1.60 | 1.35 | 1.60 | 1.56 | 12.68% | 311,373 |
| Feb 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.39 | 1.43% | 68,041 |
| Feb 26, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.37 | -0.71% | 220,824 |
| Feb 25, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.38 | -0.70% | 444 |
| Feb 24, 2026 | 1.34 | 1.42 | 1.34 | 1.42 | 1.39 | 1.43% | 24,301 |
| Feb 23, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.37 | -1.41% | 412,149 |
| Feb 20, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.39 | -1.39% | 214,148 |
| Feb 19, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.41 | -0.69% | 31,599 |
| Feb 18, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.42 | - | 351,560 |
| Feb 17, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.42 | 3.57% | 11,911 |
| Feb 16, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.37 | -4.76% | 105,541 |
| Feb 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | - | 150 |
| Feb 12, 2026 | 1.41 | 1.47 | 1.40 | 1.47 | 1.44 | 1.38% | 798,532 |
| Feb 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | 4.32% | 620 |
| Feb 10, 2026 | 1.42 | 1.47 | 1.39 | 1.39 | 1.36 | -2.11% | 2,115,524 |
| Feb 9, 2026 | 1.43 | 1.43 | 1.33 | 1.42 | 1.39 | -0.70% | 424 |
| Feb 6, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.40 | 3.62% | 978,001 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.25 | 1.38 | 1.35 | 0.73% | 505,193 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.34 | -4.20% | 49,003 |
| Feb 3, 2026 | 1.30 | 1.43 | 1.30 | 1.43 | 1.40 | 5.93% | 3,543,607 |
| Feb 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | - |
| Jan 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | - |
| Jan 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | 5,000 |
| Jan 28, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.32 | 3.85% | 15,152 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | - | - |
| Jan 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | -0.76% | 4,000 |
| Jan 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | - | 903,821 |
| Jan 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | -0.76% | 2,906 |
| Jan 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | - | 4,594 |
| Jan 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | - | 3,551 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | -2.94% | 7 |
| Jan 16, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.33 | -2.86% | 1,168,697 |
| Jan 15, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.37 | 4.48% | 1,400,014 |
| Jan 14, 2026 | 1.33 | 1.40 | 1.32 | 1.34 | 1.31 | 0.75% | 1,542,211 |
| Jan 13, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.30 | 3.91% | 1,230,274 |
| Jan 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -0.78% | 5,327 |
| Jan 9, 2026 | 1.28 | 1.29 | 1.23 | 1.29 | 1.26 | 0.78% | 1,144,589 |
| Jan 8, 2026 | 1.29 | 1.30 | 1.23 | 1.28 | 1.25 | -1.54% | 1,107,036 |
| Jan 7, 2026 | 1.25 | 1.30 | 1.21 | 1.30 | 1.27 | 4.00% | 16,115 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.22 | 1.25 | 1.22 | 2.46% | 38,107,670 |
| Jan 5, 2026 | 1.23 | 1.27 | 1.22 | 1.22 | 1.19 | -4.69% | 44,016,250 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.25 | -1.54% | 2,251,288 |
| Dec 31, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.27 | 2.36% | 2,418,947 |
| Dec 30, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.24 | -3.05% | 2,000,724 |
| Dec 29, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.28 | 3.97% | 2,000,036 |
| Dec 26, 2025 | 1.28 | 1.29 | 1.25 | 1.26 | 1.23 | -1.56% | 2,523,000 |
| Dec 25, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.25 | -3.03% | 22,007 |
| Dec 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | - | 21 |
| Dec 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | - | 362 |
| Dec 22, 2025 | 1.31 | 1.32 | 1.20 | 1.32 | 1.29 | - | 41,261 |
| Dec 19, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.29 | 10.92% | 4,451,306 |
| Dec 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | -7.03% | 1,448 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | - | 5,000 |
| Dec 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -0.78% | 371 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.21 | 1.29 | 1.26 | -0.77% | 205,400 |
| Dec 12, 2025 | 1.27 | 1.32 | 1.20 | 1.30 | 1.27 | 7.44% | 14,572,270 |
| Dec 11, 2025 | 1.22 | 1.29 | 1.21 | 1.21 | 1.18 | 0.83% | 8,904 |
| Dec 10, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.17 | -6.98% | 102,795 |
| Dec 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | - | 368 |
| Dec 8, 2025 | 1.30 | 1.30 | 1.22 | 1.29 | 1.26 | - | 1,333,971 |
| Dec 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | -0.77% | 300 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | - | 3,453,035 |
| Dec 3, 2025 | 1.18 | 1.30 | 1.18 | 1.30 | 1.27 | 10.17% | 104,667,500 |
| Nov 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 0.85% | 818,850 |