Uni-Fuels Limited (UFG)
4.21
0.15 (3.69%)
At close: Mar 13, 2025, 1:29 PM
UFG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 4.13 | 4.24 | 3.68 | 4.06 | 0.10 | 2.53% | 47,663 |
| Mar 11, 2025 | 3.99 | 4.15 | 3.70 | 3.96 | 0.14 | 3.66% | 10,203 |
| Mar 10, 2025 | 4.09 | 4.14 | 3.50 | 3.82 | -0.11 | -2.80% | 30,100 |
| Mar 7, 2025 | 4.12 | 4.15 | 3.87 | 3.93 | -0.23 | -5.53% | 43,100 |
| Mar 6, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 4.10 | 4.33 | 4.01 | 4.16 | -0.14 | -3.26% | 116,800 |
| Mar 4, 2025 | 4.22 | 4.30 | 4.10 | 4.30 | 0.03 | 0.70% | 45,627 |
| Mar 3, 2025 | 4.33 | 4.33 | 4.10 | 4.27 | 0.06 | 1.43% | 59,627 |
| Feb 28, 2025 | 4.22 | 4.34 | 4.15 | 4.21 | -0.01 | -0.24% | 49,000 |
| Feb 27, 2025 | 4.35 | 4.35 | 4.20 | 4.22 | -0.13 | -2.99% | 1,928 |
| Feb 26, 2025 | 4.22 | 4.42 | 4.22 | 4.35 | 0.09 | 2.11% | 3,366 |
| Feb 25, 2025 | 4.27 | 4.47 | 4.20 | 4.26 | -0.12 | -2.74% | 2,400 |
| Feb 24, 2025 | 4.35 | 4.38 | 4.21 | 4.38 | -0.01 | -0.23% | 6,406 |
| Feb 21, 2025 | 4.22 | 4.39 | 4.15 | 4.39 | 0.11 | 2.57% | 245,035 |
| Feb 20, 2025 | 4.28 | 4.38 | 4.22 | 4.28 | 0.00 | 0.00% | 15,623 |
| Feb 19, 2025 | 4.30 | 4.38 | 4.23 | 4.28 | -0.02 | -0.47% | 8,732 |
| Feb 18, 2025 | 4.36 | 4.40 | 4.28 | 4.30 | -0.06 | -1.38% | 16,200 |
| Feb 14, 2025 | 4.39 | 4.42 | 4.30 | 4.36 | 0.11 | 2.59% | 5,924 |
| Feb 13, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | -0.11 | -2.52% | 8,300 |
| Feb 12, 2025 | 4.54 | 4.55 | 4.32 | 4.36 | -0.19 | -4.18% | 309,728 |
| Feb 11, 2025 | 4.62 | 4.63 | 4.33 | 4.55 | 0.19 | 4.36% | 113,356 |
| Feb 10, 2025 | 4.56 | 4.65 | 4.32 | 4.36 | -0.06 | -1.36% | 303,600 |
| Feb 7, 2025 | 4.55 | 4.57 | 4.42 | 4.42 | -0.28 | -5.96% | 5,448 |
| Feb 6, 2025 | 4.38 | 4.74 | 4.36 | 4.70 | 0.48 | 11.37% | 163,723 |
| Feb 5, 2025 | 4.61 | 4.74 | 4.21 | 4.22 | -0.18 | -4.09% | 322,947 |
| Feb 4, 2025 | 4.82 | 5.00 | 4.20 | 4.40 | -0.40 | -8.33% | 516,295 |
| Feb 3, 2025 | 4.73 | 4.96 | 4.73 | 4.80 | 0.10 | 2.13% | 13,505 |
| Jan 31, 2025 | 4.88 | 4.88 | 4.65 | 4.70 | -0.15 | -3.09% | 7,218 |
| Jan 30, 2025 | 4.74 | 4.85 | 4.55 | 4.85 | 0.29 | 6.36% | 70,900 |
| Jan 29, 2025 | 4.66 | 5.10 | 4.48 | 4.56 | 0.05 | 1.11% | 134,300 |
| Jan 28, 2025 | 4.51 | 4.66 | 4.50 | 4.51 | -0.15 | -3.22% | 18,900 |
| Jan 27, 2025 | 4.68 | 4.70 | 4.50 | 4.66 | -0.08 | -1.69% | 30,811 |
| Jan 24, 2025 | 4.53 | 4.74 | 4.08 | 4.74 | 0.06 | 1.28% | 1,020,214 |
| Jan 23, 2025 | 4.49 | 4.75 | 4.21 | 4.68 | 0.39 | 9.09% | 692,700 |
| Jan 22, 2025 | 4.57 | 4.57 | 4.20 | 4.29 | -0.17 | -3.81% | 97,134 |
| Jan 21, 2025 | 4.25 | 4.60 | 4.25 | 4.46 | 0.21 | 4.94% | 91,906 |
| Jan 17, 2025 | 4.20 | 4.41 | 4.20 | 4.25 | 0.05 | 1.19% | 12,149 |
| Jan 16, 2025 | 4.23 | 4.49 | 4.10 | 4.20 | -0.03 | -0.71% | 39,468 |
| Jan 15, 2025 | 4.04 | 4.75 | 4.00 | 4.23 | 0.23 | 5.75% | 412,600 |
| Jan 14, 2025 | 4.59 | 4.60 | 3.82 | 4.00 | n/a | n/a | 1,964,611 |