The highest closing price for UAE last month was $19.50, on November 11. It was down 4.8% for the month. The latest price is $19.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $18.37 | $18.40 | $18.29 | $18.40 | 58,200 |
November 26 2025 | $18.35 | $18.41 | $18.35 | $18.35 | 172,300 |
November 25 2025 | $18.49 | $18.53 | $18.37 | $18.53 | 412,000 |
November 24 2025 | $18.38 | $18.61 | $18.35 | $18.57 | 515,100 |
November 21 2025 | $18.48 | $18.63 | $18.40 | $18.50 | 52,300 |
November 20 2025 | $18.85 | $18.86 | $18.55 | $18.58 | 208,200 |
November 19 2025 | $18.53 | $18.75 | $18.53 | $18.69 | 244,100 |
November 18 2025 | $18.71 | $18.78 | $18.63 | $18.67 | 246,100 |
November 17 2025 | $18.88 | $18.88 | $18.68 | $18.75 | 124,700 |
November 14 2025 | $18.89 | $19.00 | $18.86 | $18.98 | 20,600 |
November 13 2025 | $19.13 | $19.15 | $18.93 | $19.00 | 72,800 |
November 12 2025 | $19.26 | $19.36 | $19.20 | $19.29 | 60,000 |
November 11 2025 | $19.33 | $19.53 | $19.32 | $19.50 | 565,000 |
November 10 2025 | $19.17 | $19.38 | $19.12 | $19.34 | 213,500 |
November 07 2025 | $19.25 | $19.26 | $19.07 | $19.24 | 76,400 |
November 06 2025 | $19.22 | $19.22 | $19.04 | $19.12 | 124,800 |
November 05 2025 | $19.18 | $19.18 | $19.07 | $19.16 | 308,700 |
November 04 2025 | $19.34 | $19.34 | $19.17 | $19.17 | 95,700 |
November 03 2025 | $19.32 | $19.44 | $19.21 | $19.39 | 118,500 |
Daily pricing data for UAE dates back to 5/1/2014, and may be incomplete.
