Union Properties Public Joint Stock Company (DFM:UPP)
United Arab Emirates
· Delayed Price · Currency is AED 0.8240
-0.0050 (-0.60%)
At close: Sep 29, 2025
DFM:UPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.60% | 4,438,087 |
| Sep 26, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 2.35% | 19,015,110 |
| Sep 25, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -2.29% | 14,595,340 |
| Sep 24, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.66% | 9,244,359 |
| Sep 23, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.47% | 7,576,468 |
| Sep 22, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 2.42% | 15,347,230 |
| Sep 19, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.01% | 20,048,330 |
| Sep 18, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | 0.12% | 8,199,579 |
| Sep 17, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.06% | 4,790,393 |
| Sep 16, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.83% | 3,870,815 |
| Sep 15, 2025 | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | -1.74% | 8,527,904 |
| Sep 12, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 2.14% | 10,011,390 |
| Sep 11, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 3,939,845 |
| Sep 10, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.17% | 6,890,638 |
| Sep 9, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.12% | 3,337,971 |
| Sep 8, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.04% | 11,316,910 |
| Sep 4, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.70% | 9,514,921 |
| Sep 3, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -1.04% | 3,726,911 |
| Sep 2, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 1.65% | 15,501,620 |
| Sep 1, 2025 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | -3.51% | 16,631,870 |
| Aug 29, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 4.01% | 45,806,550 |
| Aug 28, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.19% | 7,750,736 |
| Aug 27, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | -0.69% | 6,112,828 |
| Aug 26, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 2.34% | 58,450,590 |
| Aug 25, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 15,829,300 |
| Aug 22, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 12,693,430 |
| Aug 21, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.80% | 10,167,580 |
| Aug 20, 2025 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.30% | 8,254,891 |
| Aug 19, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -1.86% | 11,397,460 |
| Aug 18, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.23% | 9,238,298 |
| Aug 15, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.81% | 2,198,813 |
| Aug 14, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 0.12% | 6,222,116 |
| Aug 13, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -0.23% | 6,075,613 |
| Aug 12, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 0.58% | 29,083,940 |
| Aug 11, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 2.14% | 28,421,610 |
| Aug 8, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.36% | 11,361,420 |
| Aug 7, 2025 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -0.83% | 7,973,641 |
| Aug 6, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 0.71% | 7,469,520 |
| Aug 5, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | 1.33% | 26,927,160 |
| Aug 4, 2025 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | -1.19% | 26,716,640 |
| Aug 1, 2025 | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -4.00% | 29,861,020 |
| Jul 31, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -3.21% | 27,532,920 |
| Jul 30, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.46% | 19,307,690 |
| Jul 29, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 0.56% | 15,488,170 |
| Jul 28, 2025 | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -0.89% | 58,725,910 |
| Jul 25, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | 0.11% | 63,211,550 |
| Jul 24, 2025 | 0.86 | 0.90 | 0.85 | 0.89 | 0.89 | 3.72% | 80,862,800 |
| Jul 23, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | - | 8,867,206 |
| Jul 22, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -1.03% | 23,684,810 |
| Jul 21, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -0.46% | 14,077,870 |