U Consumer Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.450 | 8.590 | 8.320 | 8.490 | 8.490 | 959,075 |
| 2025-10-22 | 8.170 | 8.600 | 8.010 | 8.450 | 8.450 | 3,886,927 |
| 2025-10-21 | 8.140 | 8.210 | 7.720 | 8.170 | 8.170 | 2,280,505 |
| 2025-10-20 | 7.750 | 8.240 | 7.750 | 8.140 | 8.140 | 8,096,197 |
| 2025-10-19 | 7.930 | 8.000 | 7.680 | 7.750 | 7.750 | 1,676,325 |
| 2025-10-16 | 7.920 | 7.980 | 7.860 | 7.930 | 7.930 | 308,923 |
| 2025-10-15 | 7.950 | 8.050 | 7.860 | 7.920 | 7.920 | 160,801 |
| 2025-10-14 | 7.960 | 8.190 | 7.910 | 7.950 | 7.950 | 1,913,795 |
| 2025-10-13 | 7.980 | 8.100 | 7.900 | 7.960 | 7.960 | 1,114,778 |
| 2025-10-12 | 8.000 | 8.050 | 7.750 | 7.980 | 7.980 | 860,540 |
| 2025-10-08 | 7.990 | 8.170 | 7.990 | 8.000 | 8.000 | 2,090,337 |
| 2025-10-07 | 7.950 | 8.170 | 7.790 | 7.990 | 7.990 | 2,547,805 |
| 2025-10-06 | 7.640 | 7.950 | 7.600 | 7.950 | 7.950 | 4,278,282 |
| 2025-10-05 | 7.490 | 7.750 | 7.480 | 7.640 | 7.640 | 5,290,658 |
| 2025-10-02 | 7.500 | 7.670 | 7.390 | 7.490 | 7.490 | 412,989 |
| 2025-10-01 | 7.620 | 7.730 | 7.500 | 7.500 | 7.500 | 432,540 |
| 2025-09-30 | 7.750 | 7.760 | 7.610 | 7.620 | 7.620 | 1,078,103 |
| 2025-09-29 | 7.500 | 7.750 | 7.440 | 7.750 | 7.750 | 1,310,869 |
| 2025-09-28 | 7.500 | 7.600 | 7.410 | 7.500 | 7.500 | 2,206,287 |
| 2025-09-25 | 7.450 | 7.560 | 7.340 | 7.500 | 7.500 | 4,995,294 |
| 2025-09-24 | 7.250 | 7.450 | 7.200 | 7.450 | 7.450 | 1,971,177 |
| 2025-09-23 | 7.110 | 7.280 | 7.110 | 7.250 | 7.250 | 7,955,772 |
| 2025-09-22 | 7.140 | 7.190 | 7.000 | 7.110 | 7.110 | 8,336,296 |
| 2025-09-21 | 7.000 | 7.150 | 7.000 | 7.140 | 7.140 | 1,652,760 |
| 2025-09-18 | 7.210 | 7.220 | 7.000 | 7.000 | 7.000 | 3,349,041 |
| 2025-09-17 | 7.030 | 7.220 | 6.930 | 7.210 | 7.210 | 687,383 |
| 2025-09-16 | 7.150 | 7.190 | 7.010 | 7.030 | 7.030 | 510,294 |
| 2025-09-15 | 7.250 | 7.300 | 7.090 | 7.150 | 7.150 | 745,081 |
| 2025-09-14 | 7.230 | 7.260 | 7.080 | 7.250 | 7.250 | 1,915,165 |
| 2025-09-11 | 7.410 | 7.550 | 7.180 | 7.230 | 7.230 | 2,714,841 |
| 2025-09-10 | 7.250 | 7.460 | 7.210 | 7.410 | 7.410 | 1,081,931 |
| 2025-09-09 | 7.260 | 7.340 | 7.200 | 7.250 | 7.250 | 613,278 |
| 2025-09-08 | 7.430 | 7.550 | 7.050 | 7.260 | 7.260 | 2,408,604 |
| 2025-09-07 | 7.790 | 7.840 | 7.170 | 7.430 | 7.430 | 4,350,963 |
| 2025-09-03 | 7.910 | 7.950 | 7.600 | 7.790 | 7.790 | 2,220,171 |
| 2025-09-02 | 8.100 | 8.100 | 7.900 | 7.910 | 7.910 | 792,947 |
| 2025-09-01 | 8.120 | 8.200 | 7.990 | 8.100 | 8.100 | 765,090 |
| 2025-08-31 | 8.300 | 8.350 | 8.050 | 8.120 | 8.120 | 410,012 |
| 2025-08-28 | 8.240 | 8.300 | 8.030 | 8.300 | 8.300 | 1,530,167 |
| 2025-08-27 | 8.000 | 8.300 | 7.930 | 8.240 | 8.240 | 994,623 |
| 2025-08-26 | 8.250 | 8.250 | 7.910 | 8.000 | 8.000 | 1,328,608 |
| 2025-08-25 | 8.190 | 8.250 | 8.000 | 8.250 | 8.250 | 529,268 |
| 2025-08-24 | 8.100 | 8.250 | 8.100 | 8.190 | 8.190 | 84,197 |
| 2025-08-21 | 8.120 | 8.240 | 8.050 | 8.100 | 8.100 | 195,811 |
| 2025-08-20 | 8.270 | 8.300 | 8.080 | 8.120 | 8.120 | 1,178,701 |
| 2025-08-19 | 8.310 | 8.500 | 8.270 | 8.270 | 8.270 | 457,116 |
| 2025-08-18 | 8.440 | 8.590 | 8.300 | 8.310 | 8.310 | 355,863 |
| 2025-08-17 | 8.600 | 8.640 | 8.340 | 8.440 | 8.440 | 771,186 |
| 2025-08-14 | 8.490 | 8.600 | 8.340 | 8.600 | 8.600 | 542,661 |
| 2025-08-13 | 8.300 | 8.590 | 8.300 | 8.490 | 8.490 | 1,321,313 |
| 2025-08-12 | 8.610 | 8.660 | 8.270 | 8.300 | 8.300 | 582,816 |
| 2025-08-11 | 8.500 | 8.700 | 8.490 | 8.610 | 8.610 | 2,062,098 |
| 2025-08-10 | 8.300 | 8.550 | 8.300 | 8.500 | 8.500 | 7,708,848 |
| 2025-08-07 | 8.210 | 8.320 | 8.160 | 8.300 | 8.300 | 2,047,987 |
| 2025-08-06 | 8.250 | 8.340 | 8.160 | 8.210 | 8.210 | 3,637,902 |
| 2025-08-05 | 8.040 | 8.500 | 7.950 | 8.250 | 8.250 | 1,645,603 |
| 2025-08-04 | 8.000 | 8.080 | 7.910 | 8.040 | 8.040 | 1,325,252 |
| 2025-08-03 | 8.000 | 8.030 | 7.820 | 8.000 | 8.000 | 455,228 |
| 2025-07-31 | 7.800 | 8.050 | 7.800 | 8.000 | 8.000 | 918,111 |
| 2025-07-30 | 7.930 | 8.000 | 7.800 | 7.800 | 7.800 | 1,876,091 |
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.