DFM · UNIONCOOP · stock
Union Coop (UNIONCOOP) stock price history
Every DFM trading session of Union Coop from Aug 9, 2022 to Sep 28, 2026: 853 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNIONCOOP adjusted close, 2022 to 2026
- AED 2.97
- All time high, 2022
- AED 2.27
- 52 week high, AED 1.99 low
- 853
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
UNIONCOOP key facts
- Union Coop (UNIONCOOP) closed at AED 2.14 on Sep 28, 2026 on DFM.
- UNIONCOOP's all time high close is AED 2.97, set on Aug 9, 2022; its all time low close is AED 1.69 on Jan 24, 2023.
- UNIONCOOP's 52 week range is AED 1.99 to AED 2.27.
- UNIONCOOP returned +6.3% over the year to Sep 28, 2026.
- Since Aug 9, 2022 UNIONCOOP returned -28%, -7.6% a year compounded.
- UNIONCOOP's deepest drawdown was -43.2% from Aug 15, 2022 to Jan 24, 2023.
- DataCedar holds 853 daily sessions of UNIONCOOP history from Aug 9, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNIONCOOP price chart, 2022 to 2026
UNIONCOOP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -4.5% |
| 6 months | +2.5% |
| Year to date | -0.2% |
| 1 year | +6.3% |
| 3 years | +3.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 9, 2022 | -28.0% |
| Compound annual growth, 4.1 years | -7.6% |
UNIONCOOP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- AED 2.97 on Aug 9, 2022
- All time low close
- AED 1.69 on Jan 24, 2023
- 52 week high
- AED 2.27 on Jul 8, 2026
- 52 week low
- AED 1.99 on Oct 15, 2025
- Deepest drawdown
- -43.2% from Aug 15, 2022 to Jan 24, 2023, not yet recovered
- Best single session
- +9.1% on May 22, 2023
- Worst single session
- -10.8% on Jan 5, 2023
- Volatility, 1 year annualised
- 16.3%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +2%
- Worst calendar year
- 2024, -0%
UNIONCOOP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 9, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | AED 2.13 | AED 2.27 | AED 2.05 | AED 2.14 | +1.1% | 54.1M | 151 |
| 2025 | AED 2.07 | AED 2.24 | AED 1.93 | AED 2.12 | +2.1% | 88.6M | 208 |
| 2024 | AED 2.13 | AED 2.38 | AED 1.95 | AED 2.07 | -0.0% | 64.9M | 203 |
| 2023 | AED 2.06 | AED 2.69 | AED 1.67 | AED 2.07 | +0.7% | 103.7M | 208 |
| 2022 | AED 3.00 | AED 3.01 | AED 2.00 | AED 2.06 | n/a | 49.2M | 83 |
UNIONCOOP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | AED 2.14 | 0.0% |
| August 2026 | AED 2.14 | -1.4% |
| July 2026 | AED 2.17 | -1.8% |
| June 2026 | AED 2.21 | +2.8% |
| May 2026 | AED 2.15 | -0.5% |
| April 2026 | AED 2.16 | +3.9% |
| March 2026 | AED 2.08 | -3.1% |
| February 2026 | AED 2.14 | +2.2% |
| January 2026 | AED 2.10 | -0.9% |
| December 2025 | AED 2.12 | +4.2% |
| November 2025 | AED 2.03 | +0.5% |
| October 2025 | AED 2.02 | -0.5% |
About the UNIONCOOP data
Daily bars. 853 sessions from Aug 9, 2022 to Sep 28, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UNIONCOOP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on DFM
Common questions
UNIONCOOP share price history
