U Consumer Finance historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.850	11.890	11.320	11.350	11.350	2,159,540
2026-10-19	11.500	11.850	11.060	11.850	11.850	4,715,316
2026-10-18	11.850	11.850	11.160	11.500	11.500	1,523,073
2026-10-15	11.600	11.890	11.320	11.890	11.890	6,296,543
2026-10-14	10.990	11.600	10.990	11.600	11.600	10,357,447
2026-10-13	10.790	11.300	10.540	10.920	10.920	1,994,217
2026-10-12	11.010	11.070	10.720	10.790	10.790	957,159
2026-10-11	11.240	11.390	11.010	11.010	11.010	982,174
2026-10-07	11.480	11.600	11.240	11.240	11.240	3,232,550
2026-10-06	11.000	11.500	11.000	11.480	11.480	10,704,563
2026-10-05	11.250	11.250	10.900	10.900	10.900	6,999,638
2026-10-04	11.040	11.260	10.930	11.250	11.250	2,262,971
2026-10-01	10.330	11.040	10.300	11.040	11.040	8,776,539
2026-09-30	10.130	10.530	10.030	10.330	10.330	1,201,189
2026-09-29	10.200	10.290	10.010	10.130	10.130	441,968
2026-09-28	10.590	10.590	9.890	10.200	10.200	1,014,279
2026-09-27	10.640	10.770	10.290	10.590	10.590	496,468
2026-09-24	10.780	10.780	10.300	10.640	10.640	479,073
2026-09-23	10.650	10.800	10.570	10.780	10.780	422,590
2026-09-22	10.780	10.780	10.480	10.650	10.650	1,233,930
2026-09-21	10.960	10.960	10.610	10.780	10.780	704,256
2026-09-20	10.900	10.960	10.760	10.960	10.960	660,854
2026-09-17	10.580	10.900	10.500	10.900	10.900	1,552,203
2026-09-16	10.510	10.800	10.460	10.580	10.580	448,102
2026-09-15	10.590	10.800	10.270	10.510	10.510	1,117,154
2026-09-14	10.810	10.880	10.450	10.590	10.590	1,176,826
2026-09-13	10.940	10.950	10.800	10.810	10.810	673,274
2026-09-10	10.900	10.970	10.880	10.940	10.940	4,927,784
2026-09-09	11.050	11.080	10.840	10.900	10.900	1,592,671
2026-09-08	11.090	11.150	11.000	11.050	11.050	1,733,322
2026-09-07	10.920	11.130	10.920	11.090	11.090	3,013,064
2026-09-06	10.960	11.160	10.900	10.920	10.920	9,574,899
2026-09-03	11.130	11.130	10.800	10.960	10.960	32,532,182
2026-09-02	11.150	11.200	11.010	11.130	11.130	1,461,938
2026-09-01	11.200	11.210	10.930	11.150	11.150	2,638,476
2026-08-31	10.870	11.200	10.830	11.200	11.200	3,435,094
2026-08-30	10.820	11.000	10.770	10.870	10.870	2,859,936
2026-08-26	10.800	10.900	10.690	10.820	10.820	1,854,693
2026-08-25	11.030	11.040	10.650	10.800	10.800	6,378,825
2026-08-24	11.090	11.130	11.000	11.030	11.030	4,880,393
2026-08-23	11.070	11.200	11.060	11.090	11.090	1,617,692
2026-08-20	11.000	11.150	10.920	11.070	11.070	2,801,054
2026-08-19	11.180	11.230	10.950	11.000	11.000	4,122,199
2026-08-18	11.350	11.450	11.170	11.180	11.180	3,211,959
2026-08-17	11.200	11.500	11.200	11.350	11.350	4,742,093
2026-08-16	11.100	11.300	11.090	11.200	11.200	4,378,503
2026-08-13	11.150	11.400	11.020	11.100	11.100	3,927,833
2026-08-12	11.200	11.380	11.150	11.150	11.150	3,363,802
2026-08-11	11.640	11.690	11.100	11.200	11.200	8,008,718
2026-08-10	11.760	11.850	11.600	11.640	11.640	1,586,306
2026-08-09	11.800	11.890	11.630	11.760	11.760	2,145,767
2026-08-06	11.760	11.980	11.740	11.800	11.800	1,277,745
2026-08-05	11.670	12.000	11.670	11.760	11.760	1,909,744
2026-08-04	11.880	11.990	11.670	11.670	11.670	2,590,404
2026-08-03	11.900	12.090	11.790	11.880	11.880	1,155,902
2026-08-02	11.440	11.950	11.440	11.900	11.900	2,188,626
2026-07-30	11.600	11.600	11.300	11.440	11.440	1,734,805
2026-07-29	11.850	11.900	11.410	11.600	11.600	4,306,958
2026-07-28	11.990	12.120	11.810	11.850	11.850	1,146,291
2026-07-27	12.200	12.280	11.990	11.990	11.990	1,795,920

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.