NASDAQ : UFG

Uni-Fuels Holdings Limited — Price history

Industrials · Marine Shipping · Singapore

Last price 0.281 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.12M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Uni-Fuels Holdings Limited (UFG) closed at 0.281 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.2778	0.2885	0.2061	0.281	211,632	+0.00%
2026-10-30	0.3	0.32	0.2801	0.281	170,063	-11.30%
2026-10-29	0.3499	0.35	0.3107	0.3168	30,344	-3.97%
2026-10-28	0.3126	0.33	0.3007	0.3299	35,220	+6.08%
2026-10-27	0.3366	0.3401	0.3	0.311	119,358	-7.88%
2026-10-26	0.35	0.3608	0.3333	0.3376	32,685	-4.74%
2026-10-23	0.35	0.3679	0.3432	0.3544	33,017	+0.37%
2026-10-22	0.3543	0.3682	0.3405	0.3531	91,684	-3.87%
2026-10-21	0.3676	0.3749	0.3441	0.3673	25,412	+2.03%
2026-10-20	0.341	0.3949	0.341	0.36	21,338	-1.34%
2026-10-19	0.35	0.3649	0.35	0.3649	34,589	-1.35%
2026-10-16	0.3823	0.3823	0.35	0.3699	14,953	-2.40%
2026-10-15	0.35	0.379	0.34	0.379	79,346	+5.87%
2026-10-14	0.36	0.3749	0.34	0.358	119,959	-4.53%
2026-10-13	0.3632	0.38	0.355	0.375	45,563	-3.60%
2026-10-12	0.3978	0.3978	0.3606	0.389	65,749	-1.69%
2026-10-09	0.3682	0.396	0.3636	0.3957	89,727	+7.24%
2026-10-08	0.3752	0.505	0.3551	0.369	2,356,707	-0.57%
2026-10-07	0.3829	0.39	0.361	0.3711	102,123	-4.74%
2026-10-06	0.4	0.4099	0.3847	0.3896	96,379	-3.79%
2026-10-05	0.435	0.44	0.4	0.4049	92,319	-7.96%
2026-10-02	0.443	0.4527	0.4245	0.4399	112,661	-2.35%
2026-10-01	0.475	0.475	0.45	0.4505	88,487	-0.11%
2026-09-30	0.47	0.4999	0.451	0.451	128,167	-5.45%
2026-09-29	0.47	0.5098	0.46	0.477	129,326	-0.48%
2026-09-28	0.5001	0.5001	0.465	0.4793	119,610	-4.16%
2026-09-25	0.49	0.5071	0.4899	0.5001	140,454	-2.93%
2026-09-24	0.4867	0.565	0.48	0.5152	725,444	+2.67%
2026-09-23	0.508	0.5099	0.485	0.5018	158,739	-3.07%
2026-09-22	0.529	0.53	0.5	0.5177	198,729	+1.49%
2026-09-21	0.5141	0.5199	0.4794	0.5101	286,604	-3.75%
2026-09-18	0.5417	0.563	0.52	0.53	189,012	-5.32%
2026-09-17	0.5425	0.5699	0.52	0.5598	208,277	+0.68%
2026-09-16	0.5189	0.6099	0.5	0.556	1,530,902	+4.79%
2026-09-15	0.5555	0.5731	0.5002	0.5306	285,499	-9.38%
2026-09-14	0.517	0.5966	0.5097	0.5855	384,761	+3.57%
2026-09-11	0.585	0.6165	0.551	0.5653	1,043,965	-13.31%
2026-09-10	0.7172	0.72	0.63	0.6521	3,369,505	-9.38%
2026-09-09	0.6135	0.942	0.5666	0.7196	90,670,617	+24.97%
2026-09-08	0.557	0.5995	0.55	0.5758	94,715	-4.56%
2026-09-04	0.6265	0.655	0.5503	0.6033	360,891	-8.29%
2026-09-03	0.608	0.67	0.59	0.6578	1,499,038	+17.38%
2026-09-02	0.542	0.589	0.5192	0.5604	17,106,061	+3.76%
2026-09-01	0.5752	0.5752	0.5372	0.5401	10,724	-3.59%
2026-08-31	0.56	0.6	0.5502	0.5602	25,380	+0.02%
2026-08-28	0.575	0.59	0.5351	0.5601	36,588	+1.65%
2026-08-27	0.574	0.5779	0.535	0.551	9,178	-0.05%
2026-08-26	0.55	0.5625	0.54	0.5513	46,775	-1.99%
2026-08-25	0.5501	0.5684	0.5501	0.5625	14,565	-2.16%
2026-08-24	0.5987	0.6	0.5749	0.5749	36,187	+4.07%
2026-08-21	0.5795	0.5907	0.5516	0.5524	28,009	-4.76%
2026-08-20	0.5673	0.5901	0.5601	0.58	18,209	-1.28%
2026-08-19	0.57	0.6	0.5661	0.5875	19,477	+1.29%
2026-08-18	0.6	0.6	0.58	0.58	18,207	-1.74%
2026-08-17	0.6	0.604	0.55	0.5903	200,681	+1.95%
2026-08-14	0.5702	0.64	0.5507	0.579	258,313	+6.79%
2026-08-13	0.551	0.5823	0.528	0.5422	46,687	-1.42%
2026-08-12	0.59	0.6177	0.543	0.55	75,008	-6.80%
2026-08-11	0.59	0.5995	0.5425	0.5901	76,909	+7.27%
2026-08-10	0.5	0.572	0.4905	0.5501	178,379	+11.13%
2026-08-07	0.4513	0.495	0.45	0.495	85,701	+8.76%
2026-08-06	0.51	0.51	0.447	0.4551	113,285	-12.47%
2026-08-05	0.623	0.644	0.4467	0.52	283,632	-14.75%
2026-08-04	0.7	0.7199	0.581	0.61	327,409	-13.48%
2026-08-03	0.72	0.73	0.6972	0.705	33,892	+0.69%
2026-07-31	0.72	0.72	0.6971	0.7002	29,567	+0.01%
2026-07-30	0.7	0.7201	0.6906	0.7001	10,260	-0.02%
2026-07-29	0.7	0.71	0.6905	0.7003	12,704	+0.02%
2026-07-28	0.7293	0.7293	0.7	0.7001	27,234	-4.08%
2026-07-27	0.71	0.73	0.71	0.7299	12,953	+4.20%
2026-07-24	0.7244	0.73	0.7002	0.7005	30,742	-1.37%
2026-07-23	0.72	0.72	0.71	0.7102	15,084	-0.11%
2026-07-22	0.7301	0.7351	0.7001	0.711	27,026	-0.35%
2026-07-21	0.71	0.7487	0.71	0.7135	54,609	-1.59%
2026-07-20	0.72	0.75	0.7	0.7251	50,337	-1.89%
2026-07-17	0.7319	0.8	0.72	0.739	56,437	+0.96%
2026-07-16	0.718	0.732	0.7003	0.732	13,282	-0.48%
2026-07-15	0.72	0.744	0.71	0.7355	23,307	+2.32%
2026-07-14	0.7211	0.7477	0.7101	0.7188	32,611	-4.03%
2026-07-13	0.6975	0.7936	0.69	0.749	59,815	+2.20%
2026-07-10	0.8	0.8	0.71	0.7329	145,580	+1.85%
2026-07-09	0.715	0.7475	0.7001	0.7196	26,509	+0.67%
2026-07-08	0.7301	0.7442	0.6996	0.7148	80,057	+0.73%
2026-07-07	0.72	0.7485	0.6903	0.7097	128,428	-7.48%
2026-07-06	0.725	0.82	0.68	0.767	444,629	+11.06%
2026-07-02	0.7159	0.7379	0.682	0.6906	6,187,305	-6.42%
2026-07-01	0.76	0.8048	0.71	0.738	136,196	-4.86%
2026-06-30	0.8001	0.8199	0.759	0.7757	123,061	-5.06%
2026-06-29	0.8279	0.843	0.8	0.817	141,182	-3.85%
2026-06-26	0.85	0.855	0.8101	0.8497	73,427	-0.02%
2026-06-25	0.86	0.8601	0.7601	0.8499	184,010	-2.30%
2026-06-24	0.83	0.89	0.83	0.8699	60,704	-0.56%
2026-06-23	0.8419	0.9099	0.814	0.8748	97,613	+0.80%
2026-06-22	0.8	0.89	0.8	0.8679	170,000	+11.07%
2026-06-18	0.8018	0.8448	0.7801	0.7814	79,898	-2.54%
2026-06-17	0.7747	0.85	0.7747	0.8018	86,607	+2.79%
2026-06-16	0.789	0.7999	0.78	0.78	36,593	+0.00%
2026-06-15	0.78	0.8075	0.7765	0.78	85,076	+1.30%
2026-06-12	0.82	0.8251	0.76	0.77	136,468	-8.33%
2026-06-11	0.8	0.88	0.7811	0.84	84,143	-1.41%
2026-06-10	0.91	0.938	0.82	0.852	204,485	-14.80%
2026-06-09	0.72	1.02	0.72	1	1,042,789	+33.92%
2026-06-08	0.7	0.75	0.68	0.7467	318,289	+11.61%
2026-06-05	0.67	0.7	0.66	0.669	195,870	-2.41%
2026-06-04	0.6704	0.7186	0.67	0.6855	244,505	+0.79%
2026-06-03	0.67	0.719	0.67	0.6801	643,760	-9.09%
2026-06-02	0.7189	0.817	0.71	0.7481	6,701,527	+2.87%
2026-06-01	0.68	0.74	0.68	0.7272	75,250	+6.07%
2026-05-29	0.69	0.7096	0.67	0.6856	102,384	+0.82%
2026-05-28	0.7	0.7301	0.65	0.68	106,615	-6.86%
2026-05-27	0.782	0.782	0.7301	0.7301	197,888	-12.99%
2026-05-26	0.7831	0.8459	0.6129	0.8391	5,377,158	+17.16%
2026-05-22	0.69	0.74	0.675	0.7162	138,542	+1.59%
2026-05-21	0.7398	0.74	0.68	0.705	63,642	-2.08%
2026-05-20	0.71	0.74	0.71	0.72	30,458	+1.41%
2026-05-19	0.755	0.78	0.71	0.71	85,509	-5.33%
2026-05-18	0.765	0.7799	0.75	0.75	25,928	-2.60%
2026-05-15	0.799	0.8	0.77	0.77	28,528	-2.16%
2026-05-14	0.8	0.845	0.77	0.787	72,729	+1.55%
2026-05-13	0.77	0.7984	0.77	0.775	37,649	-0.04%