FTSE United Arab Emirates Index (WIUAE)
FTSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -0.222416593777 | 400.15 | 403.48 | 397.56 | 0 | 0 | IX |
| 4 | -22.4 | -5.31233695394 | 421.66 | 421.86 | 386.65 | 0 | 0 | IX |
| 12 | 0.33 | 0.0827212794225 | 398.93 | 425.48 | 386.65 | 0 | 0 | IX |
| 26 | 24.87 | 6.64280563049 | 374.39 | 425.48 | 352.8 | 0 | 0 | IX |
| 52 | 41.3 | 11.5376019667 | 357.96 | 425.48 | 317.4 | 0 | 0 | IX |
| 156 | -80.59 | -16.7948317182 | 479.85 | 500.93 | 317.4 | 0 | 0 | IX |
| 260 | 174.85 | 77.9154226639 | 224.41 | 500.93 | 211.76 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 399.26 | -4.22 | -1.05 | 403.48 | 403.48 | 399.26 | 0 |
| 1743096600 | 403.48 | 2.06 | 0.51 | 401.42 | 403.48 | 400.88 | 0 |
| 1743010200 | 401.42 | 1.97 | 0.49 | 399.45 | 402.12 | 399 | 0 |
| 1742923800 | 399.45 | -1.7 | -0.42 | 401.15 | 402.21 | 398.37 | 0 |
| 1742837400 | 401.15 | 0.62 | 0.15 | 400.53 | 402.53 | 400.27 | 0 |
| 1742578200 | 400.53 | 0.38 | 0.09 | 400.15 | 400.53 | 397.56 | 0 |
| 1742491800 | 400.15 | -3.06 | -0.76 | 403.21 | 403.21 | 400.09 | 0 |
| 1742405400 | 403.21 | -2.77 | -0.68 | 405.98 | 406.01 | 402.56 | 0 |
| 1742319000 | 405.98 | -1.13 | -0.28 | 407.11 | 407.71 | 404.28 | 0 |
| 1742232600 | 407.11 | 4.13 | 1.02 | 402.98 | 407.32 | 402.98 | 0 |
| 1741973400 | 402.98 | -1.25 | -0.31 | 404.23 | 404.27 | 402.4 | 0 |
| 1741887000 | 404.23 | 2.18 | 0.54 | 402.05 | 406.48 | 402.05 | 0 |
| 1741800600 | 402.05 | 1.56 | 0.39 | 400.49 | 403.7 | 400 | 0 |
| 1741714200 | 400.49 | -0.73 | -0.18 | 401.22 | 402.6 | 386.65 | 0 |
| 1741627800 | 401.22 | -6.74 | -1.65 | 407.96 | 409.74 | 401.12 | 0 |
| 1741368600 | 407.96 | -5.41 | -1.31 | 413.37 | 413.37 | 404.18 | 0 |
| 1741282200 | 413.37 | -3.29 | -0.79 | 416.66 | 417.82 | 412.45 | 0 |
| 1741195800 | 416.66 | -3.96 | -0.94 | 420.62 | 420.62 | 416.66 | 0 |
| 1741109400 | 420.62 | 3.29 | 0.79 | 417.33 | 420.68 | 417.26 | 0 |
| 1741023000 | 417.33 | 1.54 | 0.37 | 415.79 | 417.67 | 415.66 | 0 |
| 1740763800 | 415.79 | -5.87 | -1.39 | 421.66 | 421.86 | 415.79 | 0 |
| 1740677400 | 421.66 | -1.02 | -0.24 | 422.68 | 423.29 | 420.56 | 0 |
| 1740591000 | 422.68 | 1.84 | 0.44 | 420.84 | 423.56 | 420.27 | 0 |
| 1740504600 | 420.84 | 1.72 | 0.41 | 419.12 | 420.84 | 418.16 | 0 |
| 1740418200 | 419.12 | -2.24 | -0.53 | 421.36 | 423.64 | 419.12 | 0 |
| 1740159000 | 421.36 | -1.73 | -0.41 | 423.09 | 423.79 | 421.36 | 0 |
| 1740072600 | 423.09 | 1.08 | 0.26 | 422.01 | 425.48 | 422 | 0 |
| 1739986200 | 422.01 | -0.92 | -0.22 | 422.93 | 422.96 | 420.47 | 0 |
| 1739899800 | 422.93 | 3.61 | 0.86 | 419.32 | 422.93 | 417.48 | 0 |
| 1739813400 | 419.32 | -2.8 | -0.66 | 422.12 | 424.37 | 419.32 | 0 |
| 1739554200 | 422.12 | -1.04 | -0.25 | 423.16 | 424.41 | 422.12 | 0 |
| 1739467800 | 423.16 | -0.6 | -0.14 | 423.76 | 425.08 | 422.98 | 0 |
| 1739381400 | 423.76 | -0.91 | -0.21 | 424.67 | 425.23 | 422.78 | 0 |
| 1739295000 | 424.67 | 4.58 | 1.09 | 420.09 | 425.16 | 420.09 | 0 |
| 1739208600 | 420.09 | 3.92 | 0.94 | 416.17 | 420.09 | 415.54 | 0 |
| 1738949400 | 416.17 | 1.44 | 0.35 | 414.73 | 416.33 | 413.6 | 0 |
| 1738863000 | 414.73 | -0.76 | -0.18 | 415.49 | 415.88 | 412.24 | 0 |
| 1738776600 | 415.49 | -0.63 | -0.15 | 416.12 | 416.91 | 414.16 | 0 |
| 1738690200 | 416.12 | 1.48 | 0.36 | 414.64 | 417.69 | 414.1 | 0 |
| 1738603800 | 414.64 | 0.19 | 0.05 | 414.45 | 414.64 | 410.33 | 0 |
| 1738344600 | 414.45 | -0.41 | -0.10 | 414.86 | 417.22 | 414.45 | 0 |
| 1738258200 | 414.86 | 2.47 | 0.60 | 412.39 | 415.82 | 411.75 | 0 |
| 1738171800 | 412.39 | -0.86 | -0.21 | 413.25 | 413.68 | 409.28 | 0 |
| 1738085400 | 413.25 | -0.07 | -0.02 | 413.32 | 416.05 | 413.25 | 0 |
| 1737999000 | 413.32 | -2.27 | -0.55 | 415.59 | 417.34 | 412.84 | 0 |
| 1737739800 | 415.59 | -0.63 | -0.15 | 416.22 | 417.07 | 414.11 | 0 |
| 1737653400 | 416.22 | 1.99 | 0.48 | 414.23 | 416.84 | 414.1 | 0 |
| 1737567000 | 414.23 | 2.12 | 0.51 | 412.11 | 416.2 | 412.11 | 0 |
| 1737480600 | 412.11 | 2.51 | 0.61 | 409.6 | 413.24 | 409.6 | 0 |
| 1737394200 | 409.6 | -0.2 | -0.05 | 409.8 | 411.74 | 409.16 | 0 |
| 1737135000 | 409.8 | -1.17 | -0.28 | 410.97 | 410.99 | 408.81 | 0 |
| 1737048600 | 410.97 | -0.69 | -0.17 | 411.66 | 412.17 | 410.45 | 0 |
| 1736962200 | 411.66 | 1.03 | 0.25 | 410.63 | 412.67 | 410.63 | 0 |
| 1736875800 | 410.63 | 2.03 | 0.50 | 408.6 | 411.38 | 408.6 | 0 |
| 1736789400 | 408.6 | -2.53 | -0.62 | 410.83 | 411.32 | 408.6 | 0 |
| 1736530200 | 411.13 | 2.39 | 0.58 | 408.74 | 411.97 | 408.74 | 0 |
| 1736443800 | 408.74 | 0.1 | 0.02 | 408.64 | 413.19 | 408.55 | 0 |
| 1736357400 | 408.64 | 1.5 | 0.37 | 407.14 | 410.07 | 407.14 | 0 |
| 1736271000 | 407.14 | 3.05 | 0.75 | 404.09 | 408.31 | 404.09 | 0 |
| 1736184600 | 404.09 | 6.81 | 1.71 | 397.28 | 404.09 | 397.28 | 0 |
| 1735925400 | 397.28 | -1.65 | -0.41 | 398.93 | 401.15 | 397.28 | 0 |
| 1735839000 | 398.93 | -3.45 | -0.86 | 402.38 | 403.99 | 398.93 | 0 |
| 1735666200 | 402.38 | 0.7 | 0.17 | 401.68 | 403.45 | 401.68 | 0 |
| 1735579800 | 401.68 | 1.94 | 0.49 | 399.74 | 402.97 | 399.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
