United Foods Company (PSC) (DFM:UFC)
United Arab Emirates · Delayed Price · Currency is AED 12.10
-0.10 (-0.82%)
At close: Feb 3, 2026
DFM:UFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 2,466 |
| Feb 2, 2026 | 13.20 | 13.20 | 12.00 | 12.20 | 12.20 | -7.58% | 3,901 |
| Jan 30, 2026 | 12.60 | 13.20 | 12.60 | 13.20 | 13.20 | 5.60% | 2,385 |
| Jan 29, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | 275 |
| Jan 27, 2026 | 12.20 | 12.80 | 12.20 | 12.80 | 12.80 | - | 65 |
| Jan 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | 28 |
| Jan 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | 550 |
| Jan 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 10 |
| Jan 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | 39 |
| Jan 19, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 115 |
| Jan 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 80 |
| Jan 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | 225 |
| Dec 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 36 |
| Dec 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.95% | 221 |
| Dec 29, 2025 | 12.85 | 12.85 | 12.80 | 12.85 | 12.85 | 5.76% | 1,250 |
| Dec 26, 2025 | 12.25 | 12.25 | 12.15 | 12.15 | 12.15 | - | 1,791 |
| Dec 25, 2025 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | -8.99% | 395 |
| Dec 24, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 100 |
| Dec 22, 2025 | 12.65 | 13.55 | 12.00 | 13.35 | 13.35 | 5.53% | 2,793 |
| Dec 17, 2025 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | -9.64% | 1,975 |
| Dec 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 89 |
| Dec 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 50 |
| Dec 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 200 |
| Dec 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% | 20 |
| Dec 9, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 1 |
| Dec 8, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% | 300 |
| Dec 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4,800 |
| Nov 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 33 |
| Nov 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 45 |
| Nov 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,472 |
| Nov 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 313 |
| Nov 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,136 |
| Nov 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 200 |
| Oct 31, 2025 | 14.30 | 16.00 | 14.00 | 14.00 | 14.00 | -5.72% | 4,118 |
| Oct 28, 2025 | 15.30 | 15.30 | 14.85 | 14.85 | 14.85 | -10.00% | 400 |
| Oct 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 2 |
| Oct 15, 2025 | 14.40 | 17.00 | 14.40 | 17.00 | 17.00 | 6.25% | 413 |
| Oct 14, 2025 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | -5.88% | 203 |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 500 |
| Oct 9, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 316 |
| Oct 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 200 |
| Oct 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 500 |
| Oct 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 126 |
| Sep 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 295 |
| Sep 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 25 |
| Sep 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 600 |
| Sep 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 18 |
| Sep 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -9.95% | 1,615 |
| Sep 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 182 |
| Sep 3, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 14.71% | 420 |