U Consumer Finance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-26	12.270	12.400	12.160	12.200	12.200	2,498,528
2026-07-22	12.500	12.700	12.220	12.270	12.270	2,470,371
2026-07-21	12.360	12.900	12.320	12.500	12.500	6,535,696
2026-07-20	12.250	12.500	12.100	12.360	12.360	3,119,621
2026-07-19	12.500	12.500	12.250	12.250	12.250	509,387
2026-07-16	12.300	12.500	12.220	12.500	12.500	1,536,213
2026-07-15	12.440	12.490	12.200	12.300	12.300	2,445,492
2026-07-14	12.800	12.800	12.440	12.440	12.440	2,568,855
2026-07-13	12.730	12.940	12.700	12.800	12.800	1,753,586
2026-07-12	12.650	13.000	12.600	12.730	12.730	6,867,269
2026-07-09	12.510	12.800	12.500	12.650	12.650	2,572,415
2026-07-08	12.750	12.980	12.400	12.510	12.510	1,082,581
2026-07-07	12.790	12.900	12.550	12.750	12.750	6,789,046
2026-07-06	12.600	12.800	12.600	12.790	12.790	2,756,372
2026-07-05	12.010	12.630	12.010	12.600	12.600	3,670,197
2026-07-01	12.300	12.390	12.000	12.010	12.010	1,391,280
2026-06-30	11.690	12.300	11.500	12.300	12.300	4,240,429
2026-06-29	11.500	11.690	11.250	11.690	11.690	1,861,011
2026-06-28	11.900	11.900	11.400	11.500	11.500	701,423
2026-06-25	12.190	12.190	11.700	11.900	11.900	1,528,223
2026-06-24	12.000	12.200	11.900	12.190	12.190	906,568
2026-06-23	12.200	12.200	11.800	12.000	12.000	992,489
2026-06-22	11.890	12.240	11.830	12.200	12.200	9,079,237
2026-06-21	11.950	11.980	11.830	11.890	11.890	512,594
2026-06-17	11.920	12.000	11.810	11.950	11.950	3,821,962
2026-06-16	11.640	12.000	11.580	11.920	11.920	7,402,221
2026-06-15	11.610	11.700	11.360	11.640	11.640	2,232,977
2026-06-14	11.500	11.700	11.350	11.610	11.610	3,431,547
2026-06-11	11.000	11.500	10.900	11.500	11.500	1,190,130
2026-06-10	11.400	11.500	10.960	11.000	11.000	3,600,761
2026-06-09	11.160	11.540	11.160	11.400	11.400	6,853,459
2026-06-08	11.790	11.790	11.160	11.160	11.160	2,632,880
2026-06-07	11.610	11.790	11.420	11.790	11.790	556,448
2026-06-04	11.970	11.970	11.570	11.610	11.610	1,173,057
2026-06-03	12.100	12.100	11.700	11.970	11.970	1,341,289
2026-06-02	12.010	12.100	11.850	12.100	12.100	1,033,803
2026-06-01	12.300	12.300	11.860	12.010	12.010	1,201,536
2026-05-25	11.680	12.300	11.450	12.300	12.300	1,351,598
2026-05-24	11.500	11.710	11.400	11.680	11.680	1,660,973
2026-05-21	11.230	11.500	11.090	11.500	11.500	2,215,395
2026-05-20	11.290	11.450	11.180	11.230	11.230	2,033,320
2026-05-19	11.550	11.780	11.200	11.290	11.290	4,414,740
2026-05-18	12.200	12.290	11.500	11.550	11.550	3,073,781
2026-05-17	12.600	12.700	12.110	12.200	12.200	2,139,296
2026-05-14	12.800	12.890	12.550	12.600	12.600	4,058,600
2026-05-13	12.890	13.090	12.500	12.800	12.800	1,666,113
2026-05-12	12.600	12.890	12.310	12.890	12.890	2,293,191
2026-05-11	12.890	12.990	12.520	12.600	12.600	2,521,035
2026-05-10	12.800	13.190	12.750	12.890	12.890	2,519,197
2026-05-06	12.350	12.920	12.350	12.800	12.800	9,789,114
2026-05-05	12.330	12.390	12.110	12.350	12.350	701,557
2026-05-04	11.970	12.480	11.970	12.330	12.330	9,055,735
2026-05-03	11.800	12.070	11.800	11.970	11.970	739,492
2026-04-30	12.000	12.060	11.670	11.800	11.800	1,152,672
2026-04-29	12.400	12.460	11.860	12.000	12.000	4,499,462
2026-04-28	12.250	12.400	12.100	12.400	12.400	1,695,438
2026-04-27	12.070	12.390	12.070	12.250	12.250	1,238,706
2026-04-26	12.500	12.500	12.050	12.070	12.070	6,182,065
2026-04-23	12.110	12.500	12.080	12.500	12.500	1,759,849
2026-04-22	12.190	12.320	12.040	12.110	12.110	2,267,988

← NewerPage 2 of 6 · 323 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.