United Financial Investments Company (ASE:UCFI)
Jordan · Delayed Price · Currency is JOD 1.180
-0.060 (-4.84%)
At close: Jan 29, 2026
ASE:UCFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -4.84% | 310 |
| Jan 28, 2026 | 1.35 | 1.36 | 1.24 | 1.24 | 1.24 | -4.62% | 3,287 |
| Jan 27, 2026 | 1.30 | 1.40 | 1.28 | 1.30 | 1.30 | -2.99% | 1,034 |
| Jan 26, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -4.96% | 868 |
| Jan 25, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | 600 |
| Jan 22, 2026 | 1.54 | 1.61 | 1.47 | 1.48 | 1.48 | -3.90% | 1,032 |
| Jan 21, 2026 | 1.62 | 1.66 | 1.54 | 1.54 | 1.54 | -4.94% | 611 |
| Jan 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 383 |
| Jan 19, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -4.49% | 970 |
| Jan 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | 225 |
| Jan 15, 2026 | 1.96 | 2.05 | 1.87 | 1.87 | 1.87 | -4.59% | 894 |
| Jan 14, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -4.85% | 983 |
| Jan 13, 2026 | 2.06 | 2.26 | 2.06 | 2.06 | 2.06 | -4.76% | 11,356 |
| Dec 29, 2025 | 2.23 | 2.23 | 2.16 | 2.16 | 2.16 | -4.16% | 14 |
| Dec 28, 2025 | 2.35 | 2.35 | 2.23 | 2.26 | 2.26 | -4.00% | 107 |
| Dec 24, 2025 | 2.47 | 2.56 | 2.35 | 2.35 | 2.35 | -4.78% | 45 |
| Dec 23, 2025 | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | 5.02% | 191 |
| Dec 21, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.93% | 42 |
| Dec 17, 2025 | 2.66 | 2.66 | 2.42 | 2.42 | 2.42 | -4.61% | 17 |
| Dec 16, 2025 | 2.47 | 2.54 | 2.47 | 2.54 | 2.54 | 4.83% | 21 |
| Dec 14, 2025 | 2.47 | 2.47 | 2.42 | 2.42 | 2.42 | - | 76 |
| Dec 10, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 4.04% | 85 |
| Dec 8, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -4.79% | 85 |
| Dec 7, 2025 | 2.52 | 2.52 | 2.45 | 2.45 | 2.45 | -4.60% | 244 |
| Dec 4, 2025 | 2.77 | 2.77 | 2.54 | 2.56 | 2.56 | -3.54% | 305 |
| Dec 1, 2025 | 2.75 | 2.75 | 2.66 | 2.66 | 2.66 | -3.42% | 103 |
| Nov 30, 2025 | 2.94 | 2.94 | 2.75 | 2.75 | 2.75 | -4.88% | 27 |
| Nov 27, 2025 | 3.03 | 3.03 | 2.89 | 2.89 | 2.89 | -4.65% | 41 |
| Nov 26, 2025 | 3.13 | 3.13 | 3.03 | 3.03 | 3.03 | -3.01% | 3 |
| Nov 25, 2025 | 3.39 | 3.41 | 3.13 | 3.13 | 3.13 | -4.31% | 195 |
| Nov 24, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -4.14% | 85 |
| Nov 12, 2025 | 3.41 | 3.55 | 3.41 | 3.41 | 3.41 | -4.62% | 107 |
| Nov 11, 2025 | 3.41 | 3.57 | 3.41 | 3.57 | 3.57 | - | 136 |
| Nov 3, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 4.84% | 5 |
| Oct 28, 2025 | 3.57 | 3.57 | 3.41 | 3.41 | 3.41 | - | 5 |
| Oct 26, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -3.35% | 207 |
| Oct 23, 2025 | 3.41 | 3.53 | 3.41 | 3.53 | 3.53 | -1.32% | 4 |
| Oct 22, 2025 | 3.60 | 3.60 | 3.57 | 3.57 | 3.57 | -5.00% | 6 |
| Oct 21, 2025 | 3.88 | 3.88 | 3.76 | 3.76 | 3.76 | -3.02% | 51 |
| Oct 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.80% | - |
| Oct 12, 2025 | 3.76 | 3.95 | 3.76 | 3.95 | 3.95 | - | 45 |
| Oct 8, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.54% | 8 |
| Oct 5, 2025 | 3.97 | 4.14 | 3.97 | 4.14 | 4.14 | -0.58% | 8 |
| Oct 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Sep 30, 2025 | 4.02 | 4.19 | 4.02 | 4.16 | 4.16 | 3.51% | 65 |
| Sep 29, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 1.80% | 44 |
| Sep 28, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 5.00% | 214 |
| Sep 25, 2025 | 3.79 | 3.79 | 3.76 | 3.76 | 3.76 | 3.89% | 763 |
| Sep 24, 2025 | 3.76 | 3.76 | 3.62 | 3.62 | 3.62 | -4.94% | 387 |
| Sep 21, 2025 | 3.95 | 3.95 | 3.81 | 3.81 | 3.81 | - | 48 |