Skip to main content
UFG logo

Uni-Fuels Holdings Limited

UFGNASDAQIndustrialsMarine Shipping

$0.31Today:- (-)1Y −66.69%

As of Oct 27, 2026 close

Market cap
$10.10M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.34$1.56
Volume (live)
-
Avg. volume (3M)
247.91K

Uni-Fuels Holdings (UFG) Historical Stock Prices

Analyze Uni-Fuels Holdings (UFG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Uni-Fuels Holdings (UFG) Interactive Price Chart

Interactive historical price chart showing Uni-Fuels Holdings stock price movements and trends across multiple time periods.

Loading chart...

UFG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UFG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.340.340.300.310.31119.36K
Oct 26, 20260.350.360.330.340.3432.69K
Oct 23, 20260.350.370.340.350.3533.02K
Oct 22, 20260.350.370.340.350.3591.68K
Oct 21, 20260.370.370.340.370.3725.41K
Oct 20, 20260.340.390.340.360.3621.34K
Oct 19, 20260.350.360.350.360.3634.59K
Oct 16, 20260.380.380.350.370.3714.95K
Oct 15, 20260.350.380.340.380.3879.35K
Oct 14, 20260.360.370.340.360.36119.96K
Oct 13, 20260.360.380.350.380.3845.56K
Oct 12, 20260.400.400.360.390.3965.75K
Oct 9, 20260.370.400.360.400.4089.73K
Oct 8, 20260.380.510.360.370.372.36M
Oct 7, 20260.380.390.360.370.37102.12K
Oct 6, 20260.400.410.380.390.3996.38K
Oct 5, 20260.430.440.400.400.4092.32K
Oct 2, 20260.440.450.420.440.44112.66K
Oct 1, 20260.470.470.450.450.4588.49K
Sep 30, 20260.470.500.450.450.45128.17K
Sep 29, 20260.470.510.460.480.48129.33K
Sep 28, 20260.500.500.470.480.48119.61K
Sep 25, 20260.490.510.490.500.50140.45K
Sep 24, 20260.490.560.480.520.52725.44K
Sep 23, 20260.510.510.480.500.50158.74K
Sep 22, 20260.530.530.500.520.52198.73K
Sep 21, 20260.510.520.480.510.51286.60K
Sep 18, 20260.540.560.520.530.53189.01K
Sep 17, 20260.540.570.520.560.56208.28K
Sep 16, 20260.520.610.500.560.561.53M
Sep 15, 20260.560.570.500.530.53285.50K
Sep 14, 20260.520.600.510.590.59384.76K
Sep 11, 20260.580.620.550.570.571.04M
Sep 10, 20260.720.720.630.650.653.37M
Sep 9, 20260.610.940.570.720.7290.67M
Sep 8, 20260.560.600.550.580.5894.72K
Sep 4, 20260.630.660.550.600.60360.89K
Sep 3, 20260.610.670.590.660.661.50M
Sep 2, 20260.540.590.520.560.5617.11M
Sep 1, 20260.580.580.540.540.5410.72K
Aug 31, 20260.560.600.550.560.5625.38K
Aug 28, 20260.570.590.540.560.5636.59K
Aug 27, 20260.570.580.540.550.559.18K
Aug 26, 20260.550.560.540.550.5546.77K
Aug 25, 20260.550.570.550.560.5614.56K
Aug 24, 20260.600.600.570.570.5736.19K
Aug 21, 20260.580.590.550.550.5528.01K
Aug 20, 20260.570.590.560.580.5818.21K
Aug 19, 20260.570.600.570.590.5919.48K
Aug 18, 20260.600.600.580.580.5818.21K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.