DFM · UFC · stock

United Foods Company (PSC) (UFC) stock price history

Every DFM trading session of United Foods Company (PSC) from Jun 3, 2014 to Sep 28, 2026: 2,961 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get UFC data, free keyYear by year table

UFC adjusted close, 2014 to 2026

UFCUnited Foods Company (PSC)
AED 11.70-28.5% over one year
201620182020202220242026
AED 18.38
All time high, 2025
AED 16.36
52 week high, AED 10.49 low
2,961
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

UFC key facts

  • United Foods Company (PSC) (UFC) closed at AED 11.70 on Sep 28, 2026 on DFM.
  • UFC's all time high close is AED 18.38, set on Sep 3, 2025; its all time low close is AED 3.11 on Nov 24, 2016.
  • UFC's 52 week range is AED 10.49 to AED 16.36.
  • UFC returned -28.5% over the year to Sep 28, 2026 and +186.9% over five years.
  • Over ten years UFC returned +240%, +13.0% a year compounded.
  • UFC's deepest drawdown was -40.6% from Sep 9, 2025 to Mar 9, 2026.
  • DataCedar holds 2,961 daily sessions of UFC history from Jun 3, 2014 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

UFC price chart, 2014 to 2026

UFC adjusted close, Jun 3, 2014 to Sep 28, 2026AED 3.11AED 8.20AED 13.29AED 18.382014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

UFC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.9%
3 months-7.1%
6 months-12.9%
Year to date-3.5%
1 year-28.5%
3 years+17.3%
5 years+186.9%
10 years+239.7%
Since Jun 3, 2014+238.5%
Compound annual growth, 12.3 years+10.4%

UFC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
AED 18.38 on Sep 3, 2025
All time low close
AED 3.11 on Nov 24, 2016
52 week high
AED 16.36 on Sep 29, 2025
52 week low
AED 10.49 on Feb 5, 2026
Deepest drawdown
-40.6% from Sep 9, 2025 to Mar 9, 2026, not yet recovered
Best single session
+15.0% on Nov 8, 2022
Worst single session
-10.0% on Aug 28, 2025
Volatility, 1 year annualised
55.6%
Sessions closing higher, 1 year
13%
Growth of 1 since 2014
3.4×
Best calendar year
2022, +83%
Worst calendar year
2016, -9%

UFC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 3, 2014; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026AED 12.42AED 14.00AED 10.49AED 11.70-3.5%112.7K151
2025AED 10.65AED 18.38AED 10.61AED 12.13+13.8%84.5K208
2024AED 9.17AED 10.65AED 9.17AED 10.65+16.2%455.5K206
2023AED 8.57AED 10.69AED 8.57AED 9.17+7.0%130K208
2022AED 4.68AED 8.57AED 4.68AED 8.57+83.0%96.2K235
2021AED 3.51AED 4.68AED 3.51AED 4.68+33.3%266.4K260
2020AED 3.30AED 3.51AED 3.30AED 3.51+6.4%0262
2019AED 3.24AED 3.40AED 3.24AED 3.30+2.0%51.9K261
2018AED 3.17AED 3.24AED 3.17AED 3.24+2.0%0261
2017AED 3.11AED 3.17AED 3.11AED 3.17+2.0%7.8K259
2016AED 3.40AED 3.91AED 3.11AED 3.11-8.6%420.7K252
2015AED 3.46AED 3.51AED 3.40AED 3.40-1.6%58.9K253
2014AED 3.46AED 3.46AED 3.44AED 3.46n/a1.3M145

UFC monthly closes, last 12 months

MonthMonth end closeChange
September 2026AED 11.70-4.9%
August 2026AED 12.30+8.8%
July 2026AED 11.30-10.3%
June 2026AED 12.60+2.8%
May 2026AED 12.26-5.7%
April 2026AED 13.00+6.8%
March 2026AED 12.17+1.2%
February 2026AED 12.030.0%
January 2026AED 12.03-0.8%
December 2025AED 12.13-10.0%
November 2025AED 13.47-5.7%
October 2025AED 14.29-12.6%

About the UFC data

Daily bars. 2,961 sessions from Jun 3, 2014 to Sep 28, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 3, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/UFC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on DFM

  • TAALEEM Taaleem Holdings PJSC
  • TABREED National Central Cooling Company PJSC
  • TAKAFUL-EM Takaful Emarat - Insurance (PSC)
  • TALABAT Talabat Holding plc
  • TECOM TECOM Group PJSC
  • UNIONCOOP Union Coop
  • UPP Union Properties Public Joint Stock Company
  • WATANIA Watania International Holding PJSC

Common questions

UFC share price history

Start with any symbol.

Start free