United Foods Company (PSC) (DFM:UFC)
United Arab Emirates · Delayed Price · Currency is AED 11.70
0.00 (0.00%)
At close: Oct 5, 2026
DFM:UFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.88% | 857 |
| Oct 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 999 |
| Sep 30, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 5.13% | 81 |
| Sep 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 320 |
| Sep 28, 2026 | 11.70 | 11.72 | 11.70 | 11.70 | 11.70 | -4.88% | 10,232 |
| Sep 21, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -0.49% | 600 |
| Sep 10, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -4.92% | 111 |
| Sep 8, 2026 | 12.98 | 13.30 | 12.98 | 13.00 | 13.00 | 7.62% | 2,078 |
| Sep 7, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -4.88% | 25 |
| Sep 4, 2026 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 3.25% | 1,293 |
| Aug 31, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 23 |
| Aug 24, 2026 | 11.24 | 12.30 | 11.24 | 12.30 | 12.30 | 10.61% | 3,169 |
| Aug 21, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 450 |
| Aug 20, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -4.96% | 1,010 |
| Aug 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 51 |
| Aug 10, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 6.36% | 500 |
| Aug 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 1,159 |
| Jul 30, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 532 |
| Jul 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 2,610 |
| Jul 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 1 |
| Jul 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 343 |
| Jul 15, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 2,100 |
| Jul 10, 2026 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | 591 |
| Jul 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | 425 |
| Jul 8, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | 25 |
| Jul 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | 147 |
| Jul 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 2,300 |
| Jul 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 400 |
| Jun 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | 100 |
| Jun 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.49% | 81 |
| Jun 18, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | 454 |
| Jun 9, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | 420 |
| Jun 8, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -4.07% | 70 |
| Jun 5, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.16% | 90 |
| Jun 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 22 |
| Jun 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 55 |
| Jun 1, 2026 | 12.26 | 12.90 | 12.26 | 12.90 | 12.90 | 5.22% | 810 |
| May 25, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -4.96% | 342 |
| May 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.46% | 48 |
| May 19, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.15% | 96 |
| May 15, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | 25 |
| May 14, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.15% | 1,985 |
| May 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.15% | 25 |
| May 12, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.15% | 6,400 |
| May 11, 2026 | 12.90 | 12.96 | 12.90 | 12.96 | 12.96 | 0.62% | 1,183 |
| May 8, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.16% | 3,730 |
| May 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 510 |
| May 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 120 |
| Apr 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.69% | 500 |
| Apr 27, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | 23 |