Skip to main content
Union Properties Public Joint Stock Company (DFM:UPP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.808
+0.003 (0.37%)
At close: Dec 5, 2025

DFM:UPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.810.810.800.810.810.37%2,341,552
Dec 4, 20250.810.820.790.810.81-0.12%5,704,099
Dec 3, 20250.780.810.780.810.812.54%6,607,778
Nov 28, 20250.790.790.780.790.79-0.51%4,571,391
Nov 27, 20250.800.800.780.790.79-0.25%6,224,680
Nov 26, 20250.790.800.790.790.79-0.13%5,725,052
Nov 25, 20250.800.800.790.790.79-1.25%2,397,221
Nov 24, 20250.800.800.790.800.800.38%2,930,865
Nov 21, 20250.810.810.800.800.80-1.11%1,468,951
Nov 20, 20250.790.810.790.810.812.15%6,205,761
Nov 19, 20250.800.800.790.790.79-1.49%5,676,617
Nov 18, 20250.800.810.790.800.80-0.12%8,368,442
Nov 17, 20250.810.810.800.810.810.12%3,952,325
Nov 14, 20250.810.810.800.800.80-0.74%5,419,615
Nov 13, 20250.820.820.800.810.81-0.12%2,763,806
Nov 12, 20250.830.830.810.810.81-1.93%5,715,569
Nov 11, 20250.810.830.810.830.832.10%9,797,711
Nov 10, 20250.810.810.800.810.81-0.12%4,105,737
Nov 7, 20250.820.820.810.810.81-0.49%2,058,934
Nov 6, 20250.810.820.810.820.821.24%6,693,251
Nov 5, 20250.810.810.800.810.81-0.74%3,360,307
Nov 4, 20250.810.810.800.810.811.50%4,038,437
Nov 3, 20250.810.810.800.800.80-0.87%3,838,884
Oct 31, 20250.800.810.800.810.810.75%5,295,818
Oct 30, 20250.810.820.800.800.801.27%16,001,140
Oct 29, 20250.800.830.790.790.791.28%24,185,450
Oct 28, 20250.810.810.780.780.78-3.23%12,686,460
Oct 27, 20250.800.820.800.810.81-0.49%4,810,772
Oct 24, 20250.820.820.810.810.81-6,243,465
Oct 23, 20250.820.820.800.810.81-0.86%2,719,461
Oct 22, 20250.820.820.810.820.82-0.37%3,023,399
Oct 21, 20250.830.830.810.820.820.86%3,786,136
Oct 20, 20250.830.830.810.810.81-1.22%1,808,882
Oct 17, 20250.820.830.820.820.820.12%3,775,917
Oct 16, 20250.830.830.810.820.82-5,632,710
Oct 15, 20250.840.840.820.820.82-0.36%3,291,720
Oct 14, 20250.830.840.820.830.83-0.24%6,373,198
Oct 13, 20250.830.830.820.830.83-0.36%5,655,925
Oct 10, 20250.830.840.830.830.83-0.12%3,562,234
Oct 9, 20250.840.840.830.830.83-0.60%13,929,410
Oct 8, 20250.830.840.830.840.840.72%7,673,493
Oct 7, 20250.840.840.830.830.83-0.84%10,214,960
Oct 6, 20250.840.840.830.840.840.84%9,399,032
Oct 3, 20250.830.830.830.830.83-1,936,823
Oct 2, 20250.820.840.820.830.830.97%12,436,090
Oct 1, 20250.820.830.810.820.820.74%3,036,809
Sep 30, 20250.820.830.820.820.82-0.97%3,784,794
Sep 29, 20250.830.840.820.820.82-0.60%4,438,087
Sep 26, 20250.810.830.810.830.832.35%19,015,110
Sep 25, 20250.830.830.800.810.81-2.29%14,595,340
Sep 24, 20250.840.840.830.830.83-1.66%9,244,359
Sep 23, 20250.850.850.840.840.84-0.47%7,576,468
Sep 22, 20250.830.860.830.850.852.42%15,347,230
Sep 19, 20250.850.850.830.830.83-2.01%20,048,330
Sep 18, 20250.850.860.840.840.840.12%8,199,579
Sep 17, 20250.850.850.840.840.84-1.06%4,790,393
Sep 16, 20250.850.860.850.850.850.83%3,870,815
Sep 15, 20250.860.860.820.850.85-1.74%8,527,904
Sep 12, 20250.850.860.840.860.862.14%10,011,390
Sep 11, 20250.840.850.840.840.84-3,939,845
Sep 10, 20250.850.850.840.840.84-1.17%6,890,638
Sep 9, 20250.850.860.850.850.85-0.12%3,337,971
Sep 8, 20250.860.870.850.850.85-1.04%11,316,910
Sep 4, 20250.860.860.850.860.860.70%9,514,921
Sep 3, 20250.860.870.850.860.86-1.04%3,726,911
Sep 2, 20250.850.870.840.870.871.65%15,501,620
Sep 1, 20250.890.900.850.850.85-3.51%16,631,870
Aug 29, 20250.850.890.850.880.884.01%45,806,550
Aug 28, 20250.870.870.850.850.85-2.19%7,750,736
Aug 27, 20250.860.880.860.870.87-0.69%6,112,828
Aug 26, 20250.860.870.850.870.872.34%58,450,590
Aug 25, 20250.840.860.840.850.851.19%15,829,300
Aug 22, 20250.850.850.840.840.84-0.59%12,693,430
Aug 21, 20250.840.850.830.850.851.80%10,167,580
Aug 20, 20250.840.850.820.830.83-1.30%8,254,891
Aug 19, 20250.860.860.840.840.84-1.86%11,397,460
Aug 18, 20250.860.870.850.860.860.23%9,238,298
Aug 15, 20250.870.870.860.860.86-0.81%2,198,813
Aug 14, 20250.870.870.850.870.870.12%6,222,116
Aug 13, 20250.870.880.860.860.86-0.23%6,075,613
Aug 12, 20250.860.880.860.870.870.58%29,083,940
Aug 11, 20250.850.880.840.860.862.14%28,421,610
Aug 8, 20250.840.850.840.840.840.36%11,361,420
Aug 7, 20250.850.860.830.840.84-0.83%7,973,641
Aug 6, 20250.840.850.830.850.850.71%7,469,520
Aug 5, 20250.840.860.830.840.841.33%26,927,160
Aug 4, 20250.820.830.800.830.83-1.19%26,716,640
Aug 1, 20250.880.880.830.840.84-4.00%29,861,020
Jul 31, 20250.890.890.870.880.88-3.21%27,532,920
Jul 30, 20250.890.910.890.900.901.46%19,307,690
Jul 29, 20250.890.890.870.890.890.56%15,488,170
Jul 28, 20250.920.930.880.890.89-0.89%58,725,910
Jul 25, 20250.900.920.890.890.890.11%63,211,550
Jul 24, 20250.860.900.850.890.893.72%80,862,800
Jul 23, 20250.860.870.860.860.86-8,867,206
Jul 22, 20250.860.880.850.860.86-1.03%23,684,810
Jul 21, 20250.880.890.860.870.87-0.46%14,077,870
Jul 18, 20250.900.900.870.870.87-1.69%24,562,990
Jul 17, 20250.880.900.880.890.890.23%26,901,220
Jul 16, 20250.900.900.880.890.890.57%23,687,860