U Consumer Finance historical data

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

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.