Skip to main content
Union Properties Public Joint Stock Company (DFM:UPP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.787
-0.034 (-4.14%)
Mar 6, 2026, 2:19 PM GST

DFM:UPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.820.830.820.820.82-4.65%43,984,673
Mar 4, 20260.860.860.860.860.86-4.97%631,681
Feb 27, 20260.910.910.890.910.910.33%15,340,750
Feb 26, 20260.890.900.880.900.901.46%5,323,021
Feb 25, 20260.900.910.880.890.89-0.89%9,959,402
Feb 24, 20260.890.910.890.900.90-0.11%4,673,318
Feb 23, 20260.900.910.890.900.90-0.22%6,846,316
Feb 20, 20260.890.910.890.900.901.24%6,328,183
Feb 19, 20260.930.930.890.890.89-3.89%14,588,190
Feb 18, 20260.920.930.910.930.931.20%7,385,212
Feb 17, 20260.920.920.910.920.920.44%4,490,050
Feb 16, 20260.910.940.910.910.91-1.30%37,521,580
Feb 13, 20260.920.930.910.920.920.22%12,746,600
Feb 12, 20260.920.920.910.920.920.22%10,878,660
Feb 11, 20260.920.920.910.920.920.33%11,785,950
Feb 10, 20260.920.930.910.920.92-0.43%11,357,350
Feb 9, 20260.910.930.900.920.921.88%41,629,690
Feb 6, 20260.900.920.900.900.90-0.66%14,748,980
Feb 5, 20260.900.910.890.910.911.22%10,880,880
Feb 4, 20260.900.910.900.900.900.11%11,632,430
Feb 3, 20260.890.920.890.900.900.90%37,431,480
Feb 2, 20260.870.900.870.890.892.18%20,346,880
Jan 30, 20260.870.890.860.870.870.12%8,919,727
Jan 29, 20260.890.890.870.870.87-0.11%11,443,090
Jan 28, 20260.860.900.860.870.871.28%20,680,290
Jan 27, 20260.860.870.860.860.86-0.23%9,835,315
Jan 26, 20260.900.900.850.860.86-4.65%45,025,210
Jan 23, 20260.910.910.900.900.90-0.33%7,948,429
Jan 22, 20260.910.920.900.910.910.67%33,965,200
Jan 21, 20260.890.920.890.900.901.12%57,663,660
Jan 20, 20260.870.900.860.890.892.77%37,583,640
Jan 19, 20260.850.870.850.870.872.49%5,070,282
Jan 16, 20260.840.870.840.850.851.20%10,556,110
Jan 15, 20260.850.850.840.840.84-0.83%12,140,090
Jan 14, 20260.870.870.840.840.84-3.66%15,587,040
Jan 13, 20260.860.880.860.870.871.86%10,770,040
Jan 12, 20260.860.870.860.860.86-0.46%10,033,630
Jan 9, 20260.870.870.860.860.86-0.69%10,238,470
Jan 8, 20260.880.880.870.870.87-0.69%12,549,920
Jan 7, 20260.870.890.870.870.870.46%25,991,890
Jan 6, 20260.850.880.850.870.872.96%46,251,390
Jan 5, 20260.840.850.830.850.851.32%6,505,754
Jan 2, 20260.840.840.830.830.83-0.60%2,292,505
Dec 31, 20250.830.840.830.840.842.19%2,025,549
Dec 30, 20250.830.840.820.820.82-2.49%7,562,710
Dec 29, 20250.840.840.830.840.840.24%4,119,807
Dec 26, 20250.840.840.830.840.84-5,830,581
Dec 25, 20250.840.850.840.840.84-0.12%3,560,707
Dec 24, 20250.850.850.840.840.84-0.83%3,930,279
Dec 23, 20250.860.860.840.850.85-1.05%3,591,516
Dec 22, 20250.850.860.840.860.861.06%9,248,221
Dec 19, 20250.850.860.840.850.85-1.40%8,940,251
Dec 18, 20250.850.860.840.860.860.70%11,475,130
Dec 17, 20250.860.860.840.850.850.47%4,737,891
Dec 16, 20250.850.860.840.850.850.35%9,398,189
Dec 15, 20250.830.850.830.850.852.05%14,282,330
Dec 12, 20250.850.850.830.830.83-2.12%9,589,293
Dec 11, 20250.840.850.830.850.851.19%26,869,510
Dec 10, 20250.820.840.810.840.842.82%14,631,860
Dec 9, 20250.810.820.800.820.820.25%5,309,283
Dec 8, 20250.810.820.800.810.810.62%4,979,697
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