United Foods Company (PSC) (DFM:UFC)
United Arab Emirates · Delayed Price · Currency is AED 18.50
+0.10 (0.54%)
At close: Aug 5, 2025
DFM:UFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 45 |
| Jun 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 10.00% | 2 |
| Jun 19, 2025 | 13.15 | 13.15 | 12.00 | 12.00 | 12.00 | -8.75% | 451 |
| Jun 16, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 9.58% | 60 |
| Jun 13, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | 465 |
| Jun 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 2,862 |
| Jun 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 108 |
| Jun 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 641 |
| Jun 9, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 100 |
| Jun 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 95 |
| Jun 3, 2025 | 12.30 | 13.00 | 12.30 | 12.30 | 12.30 | - | 135 |
| Jun 2, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 5.13% | 64 |
| May 28, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -10.00% | 5,200 |
| May 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 75 |
| May 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 265 |
| May 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 11.90 | -0.77% | 100 |
| Apr 29, 2025 | 13.65 | 13.65 | 13.00 | 13.00 | 11.99 | - | 632 |
| Apr 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 11.99 | 8.33% | 391 |
| Apr 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.07 | -7.69% | 100 |
| Apr 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 11.99 | 8.33% | 108 |
| Apr 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.07 | - | 360 |
| Apr 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.07 | - | 403 |
| Apr 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.07 | 0.42% | 82 |
| Mar 13, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.02 | - | 6 |
| Mar 5, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.02 | -0.42% | 210 |
| Feb 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.07 | - | 10 |