Uni-Fuels Holdings Limited UFG
2.75 USD -0.10 (-3.51%)
Regular-session close
2.68 -0.07 -2.55%
After hours · Nov 13, 4:00 PM ET
2.65 Day range 2.94
2.75 52-week range 13.60
- YTD
- -59.56%
- 1 year
- -73.30%
UFG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.94 | 2.94 | 2.64 | 2.75 | -0.10 | -3.51% | 5,400 |
| Nov 12, 2026 | 2.82 | 2.99 | 2.74 | 2.85 | -0.08 | -2.73% | 11,800 |
| Nov 11, 2026 | 2.92 | 2.95 | 2.85 | 2.93 | -0.07 | -2.33% | 17,200 |
| Nov 10, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | -0.09 | -2.91% | 7,300 |
| Nov 9, 2026 | 3.01 | 3.17 | 2.99 | 3.09 | +0.03 | +0.98% | 18,700 |
| Nov 6, 2026 | 3.04 | 3.19 | 2.91 | 3.06 | -0.07 | -2.24% | 22,000 |
| Nov 5, 2026 | 3.40 | 3.40 | 2.90 | 3.13 | -0.27 | -7.94% | 33,100 |
| Nov 4, 2026 | 3.45 | 3.65 | 3.01 | 3.40 | +0.04 | +1.19% | 74,600 |
| Nov 3, 2026 | 3.12 | 4.91 | 2.54 | 3.36 | +0.55 | +19.57% | 1,128,900 |
| Nov 2, 2026 | 2.78 | 2.89 | 2.06 | 2.81 | 0.00 | 0.00% | 21,170 |
| Oct 30, 2026 | 3.00 | 3.20 | 2.80 | 2.81 | -0.36 | -11.36% | 16,960 |
| Oct 29, 2026 | 3.50 | 3.50 | 3.11 | 3.17 | -0.13 | -3.94% | 2,090 |
| Oct 28, 2026 | 3.13 | 3.30 | 3.01 | 3.30 | +0.19 | +6.11% | 3,520 |
| Oct 27, 2026 | 3.37 | 3.40 | 3.00 | 3.11 | -0.27 | -7.99% | 11,940 |
| Oct 26, 2026 | 3.50 | 3.61 | 3.33 | 3.38 | -0.16 | -4.52% | 3,270 |
| Oct 23, 2026 | 3.50 | 3.68 | 3.43 | 3.54 | +0.01 | +0.28% | 3,300 |
| Oct 22, 2026 | 3.54 | 3.68 | 3.41 | 3.53 | -0.14 | -3.81% | 9,170 |
| Oct 21, 2026 | 3.68 | 3.75 | 3.44 | 3.67 | +0.07 | +1.94% | 2,540 |
| Oct 20, 2026 | 3.41 | 3.95 | 3.41 | 3.60 | -0.05 | -1.37% | 2,130 |
| Oct 19, 2026 | 3.50 | 3.65 | 3.50 | 3.65 | -0.05 | -1.35% | 3,430 |
| Oct 16, 2026 | 3.82 | 3.82 | 3.50 | 3.70 | -0.09 | -2.37% | 1,490 |
| Oct 15, 2026 | 3.50 | 3.79 | 3.40 | 3.79 | +0.21 | +5.87% | 7,890 |
| Oct 14, 2026 | 3.60 | 3.75 | 3.40 | 3.58 | -0.17 | -4.53% | 11,790 |
| Oct 13, 2026 | 3.63 | 3.80 | 3.55 | 3.75 | -0.14 | -3.60% | 4,540 |
| Oct 12, 2026 | 3.98 | 3.98 | 3.61 | 3.89 | -0.07 | -1.77% | 6,520 |
| Oct 9, 2026 | 3.68 | 3.96 | 3.64 | 3.96 | +0.27 | +7.32% | 8,950 |
| Oct 8, 2026 | 3.75 | 5.05 | 3.55 | 3.69 | -0.02 | -0.54% | 235,670 |
| Oct 7, 2026 | 3.83 | 3.90 | 3.61 | 3.71 | -0.19 | -4.87% | 10,210 |
| Oct 6, 2026 | 4.00 | 4.10 | 3.85 | 3.90 | -0.15 | -3.70% | 9,300 |
| Oct 5, 2026 | 4.35 | 4.40 | 4.00 | 4.05 | -0.35 | -7.95% | 9,220 |
| Oct 2, 2026 | 4.43 | 4.53 | 4.25 | 4.40 | -0.11 | -2.44% | 11,270 |
| Oct 1, 2026 | 4.75 | 4.75 | 4.50 | 4.51 | 0.00 | 0.00% | 8,840 |
| Sep 30, 2026 | 4.70 | 5.00 | 4.51 | 4.51 | -0.26 | -5.45% | 12,760 |
| Sep 29, 2026 | 4.70 | 5.10 | 4.60 | 4.77 | -0.02 | -0.42% | 12,850 |
| Sep 28, 2026 | 5.00 | 5.00 | 4.65 | 4.79 | -0.21 | -4.20% | 11,260 |
| Sep 25, 2026 | 4.90 | 5.07 | 4.90 | 5.00 | -0.15 | -2.91% | 14,000 |
| Sep 24, 2026 | 4.87 | 5.65 | 4.80 | 5.15 | +0.13 | +2.59% | 72,540 |
| Sep 23, 2026 | 5.08 | 5.10 | 4.85 | 5.02 | -0.16 | -3.09% | 15,750 |
| Sep 22, 2026 | 5.29 | 5.30 | 5.00 | 5.18 | +0.08 | +1.57% | 19,870 |
| Sep 21, 2026 | 5.14 | 5.20 | 4.79 | 5.10 | -0.20 | -3.77% | 28,260 |
| Sep 18, 2026 | 5.42 | 5.63 | 5.20 | 5.30 | -0.30 | -5.36% | 18,590 |
| Sep 17, 2026 | 5.43 | 5.70 | 5.20 | 5.60 | +0.04 | +0.72% | 20,830 |
| Sep 16, 2026 | 5.19 | 6.10 | 5.00 | 5.56 | +0.25 | +4.71% | 153,090 |
| Sep 15, 2026 | 5.56 | 5.73 | 5.00 | 5.31 | -0.55 | -9.39% | 28,170 |
| Sep 14, 2026 | 5.17 | 5.97 | 5.10 | 5.86 | +0.21 | +3.72% | 38,120 |
| Sep 11, 2026 | 5.85 | 6.17 | 5.51 | 5.65 | -0.87 | -13.34% | 104,400 |
| Sep 10, 2026 | 7.17 | 7.20 | 6.30 | 6.52 | -0.68 | -9.44% | 336,950 |
| Sep 9, 2026 | 6.14 | 9.42 | 5.67 | 7.20 | +1.44 | +25.00% | 9,067,060 |
| Sep 8, 2026 | 5.57 | 6.00 | 5.50 | 5.76 | -0.27 | -4.48% | 9,340 |
| Sep 4, 2026 | 6.27 | 6.55 | 5.50 | 6.03 | -0.55 | -8.36% | 36,090 |
| Sep 3, 2026 | 6.08 | 6.70 | 5.90 | 6.58 | +0.98 | +17.50% | 149,900 |
| Sep 2, 2026 | 5.42 | 5.89 | 5.19 | 5.60 | +0.20 | +3.70% | 1,710,610 |
| Sep 1, 2026 | 5.75 | 5.75 | 5.37 | 5.40 | -0.20 | -3.57% | 1,070 |
| Aug 31, 2026 | 5.60 | 6.00 | 5.50 | 5.60 | 0.00 | 0.00% | 2,520 |
| Aug 28, 2026 | 5.75 | 5.90 | 5.35 | 5.60 | +0.09 | +1.63% | 3,600 |
| Aug 27, 2026 | 5.74 | 5.78 | 5.35 | 5.51 | 0.00 | 0.00% | 870 |
| Aug 26, 2026 | 5.50 | 5.63 | 5.40 | 5.51 | -0.12 | -2.13% | 4,670 |
| Aug 25, 2026 | 5.50 | 5.68 | 5.50 | 5.63 | -0.12 | -2.09% | 1,450 |
| Aug 24, 2026 | 5.99 | 6.00 | 5.75 | 5.75 | +0.23 | +4.17% | 3,620 |
| Aug 21, 2026 | 5.80 | 5.91 | 5.52 | 5.52 | -0.28 | -4.83% | 2,800 |
| Aug 20, 2026 | 5.67 | 5.90 | 5.60 | 5.80 | -0.08 | -1.36% | 1,800 |
| Aug 19, 2026 | 5.70 | 6.00 | 5.66 | 5.88 | +0.08 | +1.38% | 1,950 |
| Aug 18, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | -0.10 | -1.69% | 1,810 |
| Aug 17, 2026 | 6.00 | 6.04 | 5.50 | 5.90 | +0.11 | +1.90% | 20,050 |
| Aug 14, 2026 | 5.70 | 6.40 | 5.51 | 5.79 | +0.37 | +6.83% | 25,830 |
65 days, newest first. Daily bars as drawn on the UFG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.