Uni-Fuels Holdings Limited (UFG)

Uni-Fuels Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.77	0.78	0.75	0.75	0.75	-2.60%	25,235
May 15, 2026	0.80	0.80	0.77	0.77	0.77	-2.16%	28,528
May 14, 2026	0.80	0.85	0.77	0.79	0.79	1.55%	72,729
May 13, 2026	0.77	0.80	0.77	0.78	0.78	-0.04%	37,649
May 12, 2026	0.79	0.82	0.77	0.78	0.78	-0.60%	62,277
May 11, 2026	0.80	0.81	0.78	0.78	0.78	-0.64%	57,617
May 8, 2026	0.84	0.88	0.79	0.79	0.79	-4.27%	170,159
May 7, 2026	0.84	0.94	0.81	0.82	0.82	-2.40%	195,106
May 6, 2026	0.87	0.90	0.83	0.84	0.84	-5.68%	116,960
May 5, 2026	0.85	0.93	0.85	0.89	0.89	3.58%	120,886
May 4, 2026	0.89	0.95	0.85	0.86	0.86	-3.37%	111,678
May 1, 2026	0.90	0.93	0.88	0.89	0.89	-1.11%	186,111
Apr 30, 2026	0.94	0.97	0.90	0.90	0.90	-5.33%	65,433
Apr 29, 2026	0.96	1.00	0.93	0.95	0.95	-5.40%	94,023
Apr 28, 2026	0.90	1.01	0.90	1.01	1.01	11.05%	75,823
Apr 27, 2026	0.92	0.97	0.90	0.91	0.91	-6.70%	93,908
Apr 24, 2026	0.95	1.02	0.94	0.97	0.97	2.65%	202,931
Apr 23, 2026	0.91	0.95	0.91	0.95	0.95	-1.09%	110,445
Apr 22, 2026	0.91	0.98	0.88	0.96	0.96	4.99%	172,187
Apr 21, 2026	0.86	1.00	0.86	0.91	0.91	0.95%	235,913
Apr 20, 2026	0.85	0.91	0.85	0.90	0.90	1.29%	49,709
Apr 17, 2026	0.88	0.90	0.87	0.89	0.89	-1.07%	39,530
Apr 16, 2026	0.89	0.93	0.86	0.90	0.90	2.12%	39,991
Apr 15, 2026	0.89	0.93	0.88	0.88	0.88	-1.21%	52,269
Apr 14, 2026	0.92	0.92	0.86	0.89	0.89	-3.06%	41,017
Apr 13, 2026	0.80	1.01	0.80	0.92	0.92	10.81%	158,499
Apr 10, 2026	0.85	0.88	0.81	0.83	0.83	-2.35%	46,402
Apr 9, 2026	0.87	0.89	0.84	0.85	0.85	-4.17%	49,020
Apr 8, 2026	0.87	0.90	0.87	0.89	0.89	4.29%	48,637
Apr 7, 2026	0.87	0.89	0.85	0.85	0.85	-2.24%	49,261
Apr 6, 2026	0.81	0.88	0.81	0.87	0.87	4.81%	40,024
Apr 2, 2026	0.87	0.87	0.82	0.83	0.83	-2.75%	59,286
Apr 1, 2026	0.84	0.87	0.82	0.85	0.85	4.74%	67,357
Mar 31, 2026	0.82	0.83	0.80	0.82	0.82	6.15%	96,302
Mar 30, 2026	0.81	0.82	0.77	0.77	0.77	-3.07%	70,374
Mar 27, 2026	0.79	0.85	0.79	0.79	0.79	-1.05%	129,990
Mar 26, 2026	0.85	0.88	0.80	0.80	0.80	-6.18%	47,107
Mar 25, 2026	0.82	0.91	0.79	0.85	0.85	5.06%	134,694
Mar 24, 2026	0.87	0.87	0.77	0.81	0.81	-4.49%	277,887
Mar 23, 2026	0.87	0.90	0.80	0.85	0.85	-6.56%	194,762
Mar 20, 2026	0.90	0.95	0.88	0.91	0.91	-0.55%	142,889
Mar 19, 2026	0.98	0.98	0.83	0.92	0.92	-6.63%	195,398
Mar 18, 2026	1.00	1.01	0.96	0.98	0.98	-4.85%	144,399
Mar 17, 2026	1.00	1.03	0.99	1.03	1.03	3.00%	187,527
Mar 16, 2026	1.00	1.04	0.99	1.00	1.00	-0.99%	169,742
Mar 13, 2026	1.02	1.09	1.00	1.01	1.01	-2.88%	434,936
Mar 12, 2026	1.07	1.09	1.02	1.04	1.04	-2.80%	128,173
Mar 11, 2026	1.05	1.09	1.02	1.07	1.07	2.88%	175,397
Mar 10, 2026	1.06	1.11	1.04	1.04	1.04	-1.89%	335,844
Mar 9, 2026	1.17	1.17	1.04	1.06	1.06	-10.17%	368,417

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.