United Financial Investments Company (ASE:UCFI)
Jordan · Delayed Price · Currency is JOD 0.9200
-0.0400 (-4.17%)
At close: Dec 29, 2025
ASE:UCFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -4.17% | 35 |
| Dec 28, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.00% | 253 |
| Dec 24, 2025 | 1.05 | 1.09 | 1.00 | 1.00 | 1.00 | -4.76% | 108 |
| Dec 23, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 5.00% | 451 |
| Dec 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 100 |
| Dec 17, 2025 | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | -4.63% | 41 |
| Dec 16, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 4.85% | 50 |
| Dec 14, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 180 |
| Dec 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.04% | 200 |
| Dec 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | 200 |
| Dec 7, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -4.59% | 574 |
| Dec 4, 2025 | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -3.54% | 719 |
| Dec 1, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 243 |
| Nov 30, 2025 | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | -4.88% | 65 |
| Nov 27, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -4.65% | 98 |
| Nov 26, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 8 |
| Nov 25, 2025 | 1.44 | 1.45 | 1.33 | 1.33 | 1.33 | -4.32% | 460 |
| Nov 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | 200 |
| Nov 12, 2025 | 1.45 | 1.51 | 1.45 | 1.45 | 1.45 | -4.61% | 253 |
| Nov 11, 2025 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | - | 320 |
| Nov 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | 12 |
| Oct 28, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | - | 12 |
| Oct 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 488 |
| Oct 23, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | -1.32% | 11 |
| Oct 22, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -5.00% | 15 |
| Oct 21, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 120 |
| Oct 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 1 |
| Oct 12, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | - | 108 |
| Oct 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.55% | 20 |
| Oct 5, 2025 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | -0.56% | 21 |
| Oct 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1 |
| Sep 30, 2025 | 1.71 | 1.78 | 1.71 | 1.77 | 1.77 | 3.51% | 155 |
| Sep 29, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 1.79% | 105 |
| Sep 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.00% | 505 |
| Sep 25, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 3.90% | 1,796 |
| Sep 24, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -4.94% | 910 |
| Sep 21, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | - | 114 |
| Sep 18, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | -1.22% | 418 |
| Sep 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.65% | 55 |
| Sep 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.97% | 310 |
| Sep 15, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | 250 |
| Sep 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 1,105 |
| Sep 11, 2025 | 2.16 | 2.16 | 1.98 | 2.00 | 2.00 | -3.85% | 635 |
| Sep 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.52% | 530 |
| Sep 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 25 |
| Sep 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.97% | 50 |
| Sep 7, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.62% | 110 |
| Sep 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.85% | 55 |
| Sep 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 152 |
| Sep 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | 150 |