Skip to main content
Union Coop (DFM:UNIONCOOP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.180
-0.010 (-0.46%)
At close: Dec 5, 2025

Union Coop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.182.262.172.182.18-0.46%481,807
Dec 4, 20252.182.192.172.192.190.92%151,351
Dec 3, 20252.192.192.162.172.17-1.36%290,307
Nov 28, 20252.172.202.162.202.201.85%1,202,507
Nov 27, 20252.152.162.152.162.16-138,463
Nov 26, 20252.152.162.152.162.160.47%74,032
Nov 25, 20252.152.162.142.152.15-172,570
Nov 24, 20252.152.152.142.152.15-186,800
Nov 21, 20252.152.172.152.152.150.47%496,730
Nov 20, 20252.152.172.142.142.14-0.47%245,729
Nov 19, 20252.142.152.142.152.150.47%188,930
Nov 18, 20252.142.152.142.142.14-0.93%149,289
Nov 17, 20252.172.172.132.162.16-518,368
Nov 14, 20252.172.172.142.162.16-336,050
Nov 13, 20252.162.172.152.162.16-599,644
Nov 12, 20252.152.162.152.162.16-0.46%108,255
Nov 11, 20252.152.172.152.172.170.93%742,661
Nov 10, 20252.152.172.152.152.15-0.92%538,138
Nov 7, 20252.152.172.142.172.170.46%374,503
Nov 6, 20252.152.172.152.162.160.47%258,441
Nov 5, 20252.132.172.132.152.15-0.92%461,400
Nov 4, 20252.162.172.142.172.170.93%424,870
Nov 3, 20252.162.162.122.152.15-0.46%604,651
Oct 31, 20252.162.162.162.162.160.47%185,284
Oct 30, 20252.152.162.152.152.15-600,230
Oct 29, 20252.162.162.152.152.15-0.46%91,123
Oct 28, 20252.152.162.152.162.160.47%126,351
Oct 27, 20252.152.162.142.152.15-560,667
Oct 24, 20252.152.152.132.152.150.94%356,052
Oct 23, 20252.132.142.132.132.13-1,126,569
Oct 22, 20252.142.162.132.132.13-0.47%385,235
Oct 21, 20252.152.162.142.142.14-32,705
Oct 20, 20252.132.152.132.142.14-104,840
Oct 17, 20252.142.162.142.142.14-437,228
Oct 16, 20252.142.162.142.142.14-0.93%116,767
Oct 15, 20252.162.162.122.162.16-150,587
Oct 14, 20252.162.162.152.162.160.93%52,651
Oct 13, 20252.142.142.132.142.14-0.93%401,098
Oct 10, 20252.152.162.142.162.160.47%320,586
Oct 9, 20252.172.172.142.152.15-193,120
Oct 8, 20252.172.172.152.152.15-105,176
Oct 7, 20252.152.172.142.152.15-0.46%56,747
Oct 6, 20252.172.172.152.162.16-0.46%7,452
Oct 3, 20252.152.172.142.172.170.93%308,237
Oct 2, 20252.152.172.132.152.150.94%113,044
Oct 1, 20252.162.162.132.132.13-1.39%464,764
Sep 30, 20252.172.172.142.162.160.93%365,881
Sep 29, 20252.152.162.132.142.14-0.47%340,918
Sep 26, 20252.172.172.142.152.150.47%368,788
Sep 25, 20252.172.172.142.142.14-1.38%207,446
Sep 24, 20252.152.172.152.172.170.46%171,240
Sep 23, 20252.152.172.152.162.16-10,145
Sep 22, 20252.182.182.152.162.16-0.46%39,994
Sep 19, 20252.152.182.142.172.17-0.46%205,883
Sep 18, 20252.152.182.142.182.181.40%285,285
Sep 17, 20252.172.192.152.152.15-0.92%536,410
Sep 16, 20252.172.192.172.172.17-162,427
Sep 15, 20252.172.182.162.172.17-456,473
Sep 12, 20252.162.172.162.172.17-0.46%4,930
Sep 11, 20252.172.182.162.182.180.93%357,319
Sep 10, 20252.182.182.152.162.16-0.92%462,223
Sep 9, 20252.192.192.162.182.180.46%70,767
Sep 8, 20252.162.182.162.172.170.46%244,041
Sep 4, 20252.162.192.152.162.16-159,966
Sep 3, 20252.162.192.152.162.16-701,380
Sep 2, 20252.162.172.152.162.16-0.46%679,574
Sep 1, 20252.172.172.162.172.170.46%683,700
Aug 29, 20252.172.182.162.162.16-0.92%247,465
Aug 28, 20252.172.182.172.182.18-1,005,382
Aug 27, 20252.172.182.172.182.180.46%175,940
Aug 26, 20252.162.182.162.172.17-809,113
Aug 25, 20252.162.182.162.172.17-0.46%302,433
Aug 22, 20252.162.192.162.182.18-0.46%370,049
Aug 21, 20252.172.192.152.192.190.92%289,992
Aug 20, 20252.182.182.152.172.17-406,184
Aug 19, 20252.172.192.172.172.17-78,866
Aug 18, 20252.182.182.162.172.17-0.91%253,080
Aug 15, 20252.172.202.172.192.190.46%401,373
Aug 14, 20252.182.202.162.182.18-242,655
Aug 13, 20252.192.202.172.182.180.46%225,637
Aug 12, 20252.162.182.162.172.170.46%106,394
Aug 11, 20252.162.192.152.162.16-514,554
Aug 8, 20252.162.192.152.162.16-0.46%347,831
Aug 7, 20252.162.182.162.172.170.46%265,904
Aug 6, 20252.172.182.152.162.16-0.92%920,036
Aug 5, 20252.172.182.162.182.18-285,478
Aug 4, 20252.192.192.172.182.18-160,758
Aug 1, 20252.212.212.172.182.18-215,607
Jul 31, 20252.182.192.182.182.18-275,765
Jul 30, 20252.172.192.172.182.18-306,570
Jul 29, 20252.182.202.172.182.18-1.36%469,401
Jul 28, 20252.202.212.202.212.210.91%75,805
Jul 25, 20252.182.192.182.192.19-580,629
Jul 24, 20252.182.192.172.192.19-1,811,771
Jul 23, 20252.182.192.182.192.190.46%955,842
Jul 22, 20252.192.192.182.182.18-0.46%36,686
Jul 21, 20252.192.192.182.192.19-276,322
Jul 18, 20252.192.212.192.192.190.92%762,417
Jul 17, 20252.192.212.172.172.17-1.36%2,335,742
Jul 16, 20252.202.202.182.202.20-0.45%1,978,195