United Foods Company (PSC) (DFM:UFC)
United Arab Emirates · Delayed Price · Currency is AED 13.35
0.00 (0.00%)
At close: Dec 24, 2025
DFM:UFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -10.00% | 10 |
| Aug 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 54 |
| Aug 5, 2025 | 18.35 | 18.50 | 18.35 | 18.50 | 18.50 | 0.54% | 221 |
| Jul 31, 2025 | 18.30 | 18.40 | 16.60 | 18.40 | 18.40 | - | 565 |
| Jul 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 15.00% | 366 |
| Jul 28, 2025 | 16.00 | 16.00 | 14.00 | 16.00 | 16.00 | 13.48% | 1,262 |
| Jul 24, 2025 | 14.00 | 16.10 | 14.00 | 14.10 | 14.10 | 0.71% | 1,696 |
| Jul 23, 2025 | 17.80 | 17.80 | 14.00 | 14.00 | 14.00 | -9.68% | 873 |
| Jul 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 14.81% | 100 |
| Jul 21, 2025 | 13.50 | 15.00 | 13.50 | 13.50 | 13.50 | -10.00% | 692 |
| Jul 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 70 |
| Jul 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 24 |
| Jul 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 112 |
| Jul 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.99% | 200 |
| Jun 30, 2025 | 13.20 | 15.15 | 13.20 | 15.15 | 15.15 | 14.77% | 669 |