U Consumer Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.020 | 9.090 | 8.900 | 8.950 | 8.950 | 946,120 |
| 2026-01-18 | 8.990 | 9.180 | 8.900 | 9.020 | 9.020 | 131,489 |
| 2026-01-15 | 8.970 | 9.100 | 8.700 | 8.990 | 8.990 | 1,435,554 |
| 2026-01-14 | 9.020 | 9.180 | 8.900 | 8.970 | 8.970 | 293,147 |
| 2026-01-13 | 9.010 | 9.140 | 8.980 | 9.020 | 9.020 | 1,253,043 |
| 2026-01-12 | 9.330 | 9.350 | 9.000 | 9.010 | 9.010 | 1,811,912 |
| 2026-01-11 | 9.270 | 9.350 | 9.170 | 9.330 | 9.330 | 327,722 |
| 2026-01-08 | 9.270 | 9.400 | 9.160 | 9.270 | 9.270 | 1,876,622 |
| 2026-01-06 | 8.870 | 9.300 | 8.870 | 9.270 | 9.270 | 873,320 |
| 2026-01-05 | 9.150 | 9.340 | 8.860 | 8.870 | 8.870 | 2,108,517 |
| 2026-01-04 | 9.400 | 9.450 | 9.120 | 9.150 | 9.150 | 322,579 |
| 2025-12-31 | 9.170 | 9.500 | 9.130 | 9.400 | 9.400 | 877,265 |
| 2025-12-30 | 9.300 | 9.400 | 9.170 | 9.170 | 9.170 | 2,577,408 |
| 2025-12-29 | 9.500 | 9.590 | 9.250 | 9.300 | 9.300 | 1,429,651 |
| 2025-12-28 | 9.430 | 9.540 | 9.430 | 9.500 | 9.500 | 1,091,389 |
| 2025-12-25 | 9.550 | 9.640 | 8.690 | 9.430 | 9.430 | 18,695,981 |
| 2025-12-24 | 9.740 | 9.850 | 9.500 | 9.550 | 9.550 | 815,012 |
| 2025-12-23 | 9.570 | 9.750 | 9.520 | 9.740 | 9.740 | 168,189 |
| 2025-12-22 | 9.800 | 9.880 | 9.550 | 9.570 | 9.570 | 4,683,716 |
| 2025-12-21 | 9.530 | 9.810 | 9.470 | 9.800 | 9.800 | 726,621 |
| 2025-12-18 | 9.600 | 9.750 | 9.470 | 9.530 | 9.530 | 7,809,742 |
| 2025-12-17 | 9.750 | 9.750 | 9.600 | 9.600 | 9.600 | 942,300 |
| 2025-12-16 | 9.830 | 9.920 | 9.600 | 9.750 | 9.750 | 1,603,301 |
| 2025-12-15 | 9.810 | 9.950 | 9.750 | 9.830 | 9.830 | 659,055 |
| 2025-12-14 | 9.990 | 10.100 | 9.700 | 9.810 | 9.810 | 507,267 |
| 2025-12-11 | 10.050 | 10.100 | 9.850 | 9.990 | 9.990 | 9,732,577 |
| 2025-12-10 | 9.610 | 10.130 | 9.610 | 10.050 | 10.050 | 1,938,595 |
| 2025-12-09 | 9.900 | 10.000 | 9.560 | 9.610 | 9.610 | 651,367 |
| 2025-12-08 | 9.490 | 9.990 | 9.450 | 9.900 | 9.900 | 2,593,096 |
| 2025-12-07 | 9.410 | 9.620 | 9.350 | 9.490 | 9.490 | 403,591 |
| 2025-12-04 | 9.530 | 9.790 | 9.350 | 9.410 | 9.410 | 1,222,425 |
| 2025-12-03 | 9.850 | 9.940 | 9.500 | 9.530 | 9.530 | 3,809,329 |
| 2025-12-02 | 9.190 | 9.850 | 9.140 | 9.850 | 9.850 | 1,233,501 |
| 2025-12-01 | 9.160 | 9.700 | 9.150 | 9.190 | 9.190 | 2,240,963 |
| 2025-11-30 | 9.000 | 9.290 | 8.910 | 9.160 | 9.160 | 1,683,613 |
| 2025-11-27 | 8.920 | 9.030 | 8.900 | 9.000 | 9.000 | 553,923 |
| 2025-11-26 | 8.760 | 9.050 | 8.760 | 8.920 | 8.920 | 856,204 |
| 2025-11-25 | 9.000 | 9.040 | 8.700 | 8.760 | 8.760 | 930,580 |
| 2025-11-24 | 8.940 | 9.100 | 8.940 | 9.000 | 9.000 | 1,702,247 |
| 2025-11-23 | 9.080 | 9.190 | 8.870 | 8.940 | 8.940 | 716,866 |
| 2025-11-20 | 8.940 | 9.100 | 8.800 | 9.080 | 9.080 | 902,044 |
| 2025-11-19 | 8.900 | 9.000 | 8.750 | 8.940 | 8.940 | 683,903 |
| 2025-11-18 | 9.190 | 9.300 | 8.850 | 8.900 | 8.900 | 964,311 |
| 2025-11-17 | 9.020 | 9.290 | 8.800 | 9.190 | 9.190 | 1,223,887 |
| 2025-11-16 | 8.890 | 9.490 | 8.710 | 9.020 | 9.020 | 4,229,355 |
| 2025-11-13 | 8.610 | 8.890 | 8.500 | 8.890 | 8.890 | 835,292 |
| 2025-11-12 | 8.530 | 8.830 | 8.530 | 8.610 | 8.610 | 981,265 |
| 2025-11-11 | 8.850 | 8.900 | 8.500 | 8.530 | 8.530 | 1,141,786 |
| 2025-11-10 | 8.800 | 8.900 | 8.700 | 8.850 | 8.850 | 2,809,742 |
| 2025-11-09 | 8.480 | 8.870 | 8.410 | 8.800 | 8.800 | 1,325,937 |
| 2025-11-06 | 8.550 | 8.800 | 8.440 | 8.480 | 8.480 | 1,539,768 |
| 2025-11-05 | 8.800 | 8.950 | 8.500 | 8.550 | 8.550 | 1,296,623 |
| 2025-11-04 | 8.270 | 8.960 | 8.200 | 8.800 | 8.800 | 8,752,507 |
| 2025-11-03 | 8.230 | 8.380 | 8.120 | 8.270 | 8.270 | 696,284 |
| 2025-11-02 | 8.450 | 8.500 | 8.200 | 8.230 | 8.230 | 607,874 |
| 2025-10-30 | 8.300 | 8.450 | 8.200 | 8.450 | 8.450 | 1,520,127 |
| 2025-10-29 | 8.250 | 8.480 | 8.220 | 8.300 | 8.300 | 1,006,890 |
| 2025-10-28 | 8.340 | 8.640 | 8.220 | 8.250 | 8.250 | 252,618 |
| 2025-10-27 | 8.380 | 8.500 | 8.220 | 8.340 | 8.340 | 704,003 |
| 2025-10-26 | 8.490 | 8.700 | 8.300 | 8.380 | 8.380 | 3,804,985 |
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.