Uni-Fuels Holdings Limited - Class A Ordinary Shares (UFG)

Last Price3.0600

Change-0.0700 (-2.24%)

NASDAQ · Last Trade: Nov 7th, 6:22 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Uni-Fuels Holdings Limited - Class A Ordinary Shares (UFG)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	3.04	3.19	2.91	3.06	22,554	3.06
11/05/2026	3.40	3.40	2.90	3.13	33,060	3.13
11/04/2026	3.45	3.65	3.01	3.40	74,647	3.40
11/03/2026	3.12	4.91	2.54	3.36	1,110,859	3.36
11/02/2026	0.28	0.29	0.21	0.28	211,662	2.81
10/30/2026	0.30	0.32	0.28	0.28	170,063	2.81
10/29/2026	0.35	0.35	0.31	0.32	30,328	3.17
10/28/2026	0.31	0.33	0.30	0.33	35,220	3.30
10/27/2026	0.34	0.34	0.30	0.31	119,358	3.11
10/26/2026	0.35	0.36	0.33	0.34	32,685	3.38
10/23/2026	0.35	0.37	0.34	0.35	33,017	3.54
10/22/2026	0.35	0.37	0.34	0.35	91,684	3.53
10/21/2026	0.37	0.37	0.34	0.37	25,369	3.67
10/20/2026	0.34	0.39	0.34	0.36	21,335	3.60
10/19/2026	0.35	0.36	0.35	0.36	34,338	3.65
10/16/2026	0.38	0.38	0.35	0.37	14,953	3.70
10/15/2026	0.35	0.38	0.34	0.38	78,875	3.79
10/14/2026	0.36	0.37	0.34	0.36	118,960	3.58
10/13/2026	0.36	0.38	0.35	0.38	45,563	3.75
10/12/2026	0.40	0.40	0.36	0.39	65,750	3.89
10/09/2026	0.37	0.40	0.36	0.40	89,728	3.96
10/08/2026	0.38	0.51	0.36	0.37	2,347,119	3.69
10/07/2026	0.38	0.39	0.36	0.37	102,123	3.71
10/06/2026	0.40	0.41	0.38	0.39	96,378	3.90
10/05/2026	0.43	0.44	0.40	0.40	92,239	4.05
10/02/2026	0.44	0.45	0.42	0.44	112,661	4.40
10/01/2026	0.47	0.47	0.45	0.45	88,385	4.50
9/30/2026	0.47	0.50	0.45	0.45	127,842	4.51
9/29/2026	0.47	0.51	0.46	0.48	128,525	4.77
9/28/2026	0.50	0.50	0.47	0.48	119,006	4.79
9/25/2026	0.49	0.51	0.49	0.50	140,455	5.00
9/24/2026	0.49	0.56	0.48	0.52	724,545	5.15
9/23/2026	0.51	0.51	0.48	0.50	158,660	5.02
9/22/2026	0.53	0.53	0.50	0.52	198,729	5.18
9/21/2026	0.51	0.52	0.48	0.51	286,202	5.10
9/18/2026	0.54	0.56	0.52	0.53	189,012	5.30
9/17/2026	0.54	0.57	0.52	0.56	205,602	5.60
9/16/2026	0.52	0.61	0.50	0.56	1,530,706	5.56
9/15/2026	0.56	0.57	0.50	0.53	284,833	5.31
9/14/2026	0.52	0.60	0.51	0.59	383,574	5.86
9/11/2026	0.58	0.62	0.55	0.57	1,043,967	5.65
9/10/2026	0.72	0.72	0.63	0.65	3,332,698	6.52
9/09/2026	0.61	0.94	0.57	0.72	90,232,254	7.20
9/08/2026	0.56	0.60	0.55	0.58	93,615	5.76
9/04/2026	0.63	0.66	0.55	0.60	360,891	6.03
9/03/2026	0.61	0.67	0.59	0.66	1,476,155	6.58
9/02/2026	0.54	0.59	0.52	0.56	16,880,113	5.60
9/01/2026	0.58	0.58	0.54	0.54	10,724	5.40
8/31/2026	0.56	0.60	0.55	0.56	25,180	5.60
8/28/2026	0.57	0.59	0.54	0.56	36,588	5.60
8/27/2026	0.57	0.58	0.54	0.55	9,178	5.51
8/26/2026	0.55	0.56	0.54	0.55	46,671	5.51
8/25/2026	0.55	0.57	0.55	0.56	14,566	5.63
8/24/2026	0.60	0.60	0.57	0.57	36,188	5.75
8/21/2026	0.58	0.59	0.55	0.55	28,011	5.52
8/20/2026	0.57	0.59	0.56	0.58	18,159	5.80
8/19/2026	0.57	0.60	0.57	0.59	19,478	5.88
8/18/2026	0.60	0.60	0.58	0.58	18,207	5.80
8/17/2026	0.60	0.60	0.55	0.59	200,672	5.90
8/14/2026	0.57	0.64	0.55	0.58	258,313	5.79
8/13/2026	0.55	0.58	0.53	0.54	46,687	5.42
8/12/2026	0.59	0.62	0.54	0.55	75,009	5.50
8/11/2026	0.59	0.60	0.54	0.59	76,909	5.90
8/10/2026	0.50	0.57	0.49	0.55	178,379	5.50