U Consumer Finance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.430	12.540	12.020	12.190	12.190	1,454,612
2026-04-20	12.210	12.600	12.170	12.430	12.430	10,456,949
2026-04-19	11.780	12.480	11.780	12.210	12.210	9,605,256
2026-04-16	11.260	11.900	11.260	11.780	11.780	7,298,004
2026-04-15	11.210	11.380	11.210	11.260	11.260	1,866,248
2026-04-14	11.500	11.590	11.000	11.210	11.210	55,038,149
2026-04-09	11.610	11.750	11.450	11.500	11.500	3,296,574
2026-04-08	11.350	11.800	11.350	11.610	11.610	2,581,663
2026-04-07	11.600	11.600	11.160	11.350	11.350	1,166,845
2026-04-06	11.280	11.600	11.150	11.600	11.600	1,584,273
2026-04-05	10.900	11.300	10.900	11.280	11.280	2,744,567
2026-04-02	10.950	10.970	10.670	10.900	10.900	1,514,312
2026-04-01	10.400	10.950	10.400	10.950	10.950	2,087,406
2026-03-31	10.250	10.570	10.170	10.400	10.400	1,250,022
2026-03-30	10.900	10.980	10.240	10.250	10.250	1,446,366
2026-03-29	11.000	11.050	10.770	10.900	10.900	1,067,338
2026-03-26	10.890	11.000	10.750	11.000	11.000	1,531,066
2026-03-25	11.140	11.190	10.880	10.890	10.890	1,151,152
2026-03-24	10.650	11.140	10.650	11.140	11.140	2,431,759
2026-03-18	10.900	11.090	10.600	10.650	10.650	1,695,443
2026-03-17	10.120	11.300	10.040	10.900	10.900	4,219,945
2026-03-16	10.170	10.350	10.080	10.120	10.120	398,729
2026-03-15	10.510	10.690	10.150	10.170	10.170	1,012,689
2026-03-12	10.700	10.750	10.470	10.510	10.510	746,269
2026-03-11	10.390	10.780	10.350	10.700	10.700	646,906
2026-03-10	10.190	10.440	10.190	10.390	10.390	284,153
2026-03-09	10.270	10.430	10.020	10.190	10.190	678,621
2026-03-08	10.500	10.950	10.200	10.270	10.270	3,680,252
2026-03-05	10.200	10.590	10.200	10.500	10.500	2,635,144
2026-03-04	10.900	11.000	9.900	10.200	10.200	8,888,513
2026-03-03	10.820	10.970	10.450	10.900	10.900	1,151,635
2026-03-02	10.930	11.030	10.670	10.820	10.820	794,706
2026-03-01	11.100	11.100	10.040	10.930	10.930	2,139,952
2026-02-26	10.860	11.180	10.600	11.100	11.100	1,225,465
2026-02-25	11.530	11.700	10.600	10.860	10.860	3,269,757
2026-02-24	11.840	11.880	11.500	11.530	11.530	351,102
2026-02-23	11.540	11.880	11.400	11.840	11.840	865,895
2026-02-22	11.990	12.180	11.310	11.540	11.540	1,332,275
2026-02-19	12.700	12.800	11.750	11.990	11.990	5,556,793
2026-02-18	12.280	12.700	12.170	12.700	12.700	2,357,395
2026-02-17	12.150	12.450	11.950	12.280	12.280	4,072,758
2026-02-16	11.910	12.300	11.910	12.150	12.150	2,723,502
2026-02-15	11.380	12.150	11.280	11.910	11.910	6,047,020
2026-02-12	11.230	11.540	11.120	11.380	11.380	3,409,132
2026-02-11	11.250	11.490	11.000	11.230	11.230	2,203,999
2026-02-10	10.800	11.480	10.800	11.250	11.250	5,477,357
2026-02-09	10.600	10.850	10.480	10.800	10.800	4,988,697
2026-02-08	10.380	10.690	10.380	10.600	10.600	806,249
2026-02-05	10.440	10.570	10.300	10.380	10.380	4,081,829
2026-02-04	10.520	10.690	10.270	10.440	10.440	1,171,097
2026-02-03	10.300	10.850	10.200	10.520	10.520	6,393,549
2026-02-02	10.110	10.500	10.020	10.300	10.300	2,024,497
2026-02-01	10.160	10.450	10.010	10.110	10.110	561,369
2026-01-28	10.150	10.340	10.050	10.160	10.160	3,088,228
2026-01-27	10.320	10.450	10.110	10.150	10.150	1,379,898
2026-01-26	10.380	10.430	10.220	10.320	10.320	3,646,238
2026-01-25	10.000	10.980	10.000	10.380	10.380	16,326,835
2026-01-22	9.670	10.300	9.470	10.000	10.000	8,372,464
2026-01-21	9.490	9.700	9.200	9.670	9.670	1,933,109
2026-01-20	8.950	9.700	8.910	9.490	9.490	5,746,524

← NewerPage 3 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.