Skip to main content
Union Coop (DFM:UNIONCOOP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.160
+0.010 (0.47%)
At close: Apr 28, 2026

Union Coop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.162.162.132.162.160.47%136,036
Apr 27, 20262.152.162.142.152.15-62,314
Apr 24, 20262.152.162.132.152.15-0.46%132,850
Apr 23, 20262.182.182.162.162.162.37%6,844
Apr 22, 20262.152.162.112.112.11-2.76%870,093
Apr 21, 20262.192.192.152.172.170.93%146,900
Apr 20, 20262.152.162.152.152.15-1.38%383,784
Apr 17, 20262.142.222.142.182.18-2.68%413,193
Apr 16, 20262.242.252.242.242.24-4.68%911,844
Apr 15, 20262.332.372.302.352.210.43%1,995,149
Apr 14, 20262.302.342.302.342.201.74%1,533,545
Apr 13, 20262.312.332.282.302.16-403,733
Apr 10, 20262.312.312.292.302.160.44%182,984
Apr 9, 20262.302.312.262.292.150.88%914,936
Apr 8, 20262.262.312.262.272.13-819,489
Apr 7, 20262.262.272.232.272.131.34%478,279
Apr 6, 20262.242.242.242.242.11-2.18%12,010
Apr 3, 20262.252.292.222.292.153.15%798,680
Apr 2, 20262.242.242.222.222.09-0.45%25,880
Apr 1, 20262.212.262.202.232.100.90%116,928
Mar 31, 20262.262.262.212.212.08-0.90%58,964
Mar 30, 20262.212.262.202.232.100.90%608,350
Mar 27, 20262.212.272.202.212.08-0.45%281,615
Mar 26, 20262.242.242.202.222.09-0.89%160,988
Mar 25, 20262.212.242.202.242.111.36%469,996
Mar 24, 20262.212.212.202.212.08-48,531
Mar 23, 20262.202.222.192.212.08-0.45%301,943
Mar 18, 20262.202.232.192.222.09-198,718
Mar 17, 20262.222.222.182.222.09-209,836
Mar 16, 20262.192.222.182.222.091.37%399,697
Mar 13, 20262.192.222.182.192.06-265,803
Mar 12, 20262.282.282.182.192.06-2.67%720,552
Mar 11, 20262.232.282.222.252.12-410,451
Mar 10, 20262.182.252.182.252.122.27%1,944,757
Mar 9, 20262.202.242.192.202.07-0.45%203,710
Mar 6, 20262.232.242.212.212.08-0.90%348,542
Mar 5, 20262.212.242.202.232.100.90%241,967
Mar 4, 20262.192.232.182.212.08-3.49%1,440,880
Feb 27, 20262.302.302.292.292.150.44%49,458
Feb 26, 20262.302.302.252.282.14-0.87%67,016
Feb 25, 20262.252.312.252.302.162.22%28,180
Feb 24, 20262.302.322.252.252.12-2.17%278,659
Feb 23, 20262.302.312.302.302.160.88%170,592
Feb 20, 20262.292.302.282.282.14-0.44%406,080
Feb 19, 20262.282.322.282.292.150.44%314,310
Feb 18, 20262.302.302.262.282.14-2.56%42,567
Feb 17, 20262.322.342.282.342.200.86%471,841
Feb 16, 20262.322.322.292.322.18-291,993
Feb 13, 20262.292.352.292.322.18-1,061,940
Feb 12, 20262.312.322.302.322.180.87%151,209
Feb 11, 20262.262.322.262.302.16-212,363
Feb 10, 20262.242.322.242.302.16-186,966
Feb 9, 20262.292.332.282.302.160.44%1,637,134
Feb 6, 20262.252.322.192.292.15-3,016,634
Feb 5, 20262.252.332.252.292.15-0.87%1,292,586
Feb 4, 20262.232.312.232.312.172.67%1,613,133
Feb 3, 20262.222.252.202.252.120.90%468,243
Feb 2, 20262.242.262.222.232.10-0.45%671,347
Jan 30, 20262.242.252.222.242.110.45%246,242
Jan 29, 20262.212.252.212.232.100.90%1,009,037
Jan 28, 20262.222.222.192.212.08-0.45%169,387
Jan 27, 20262.202.222.182.222.090.45%423,818
Jan 26, 20262.212.212.182.212.08-243,062
Jan 23, 20262.172.242.172.212.08-0.90%472,574
Jan 22, 20262.222.242.212.232.10-426,444
Jan 21, 20262.222.242.222.232.10-76,001
Jan 20, 20262.232.242.222.232.10-228,685
Jan 19, 20262.222.242.202.232.10-753,742
Jan 16, 20262.212.242.212.232.101.36%339,241
Jan 15, 20262.222.232.202.202.07-0.90%181,769
Jan 14, 20262.232.232.222.222.09-0.45%420,034
Jan 13, 20262.232.262.222.232.10-391,721
Jan 12, 20262.202.232.202.232.10-0.89%64,275
Jan 9, 20262.232.252.222.252.12-92,382
Jan 8, 20262.202.262.202.252.12-0.44%230,908
Jan 7, 20262.292.292.242.262.133.67%150,044
Jan 6, 20262.262.282.182.182.05-3.54%218,918
Jan 5, 20262.262.272.252.262.13-1.74%193,261
Jan 2, 20262.252.302.252.302.162.22%99,668
Dec 31, 20252.302.302.242.252.12-1.32%410,942
Dec 30, 20252.302.302.252.282.14-0.87%369,945
Dec 29, 20252.322.322.282.302.16-1.29%587,838
Dec 26, 20252.292.332.292.332.191.75%1,355,390
Dec 25, 20252.252.302.252.292.151.33%222,218
Dec 24, 20252.252.302.252.262.130.44%343,988
Dec 23, 20252.222.252.192.252.120.90%554,524
Dec 22, 20252.202.242.182.232.100.90%276,029
Dec 19, 20252.202.222.192.212.081.38%132,821
Dec 18, 20252.202.222.172.182.05-0.91%431,417
Dec 17, 20252.182.222.182.202.070.46%21,174
Dec 16, 20252.182.232.182.192.060.46%296,187
Dec 15, 20252.182.212.182.182.05-1.36%117,170
Dec 12, 20252.182.212.182.212.080.91%297,186
Dec 11, 20252.172.192.172.192.060.46%241,360
Dec 10, 20252.192.192.182.182.05-140,010
Dec 9, 20252.192.202.182.182.05-62,538
Dec 8, 20252.242.242.182.182.05-185,156
Dec 5, 20252.182.262.172.182.05-0.46%481,807
Dec 4, 20252.182.192.172.192.060.92%151,351
Dec 3, 20252.192.192.162.172.04-1.36%290,307