U Consumer Finance S.A.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	11.67	12.00	11.70	11.76	11.76	0.77%	1,909,744
Aug 4, 2026	11.88	11.99	11.67	11.67	11.67	-1.77%	2,590,404
Aug 3, 2026	11.90	12.09	11.79	11.88	11.88	-0.17%	1,155,902
Aug 2, 2026	11.44	11.95	11.48	11.90	11.90	4.02%	2,188,626
Jul 30, 2026	11.60	11.60	11.30	11.44	11.44	-1.38%	1,734,805
Jul 29, 2026	11.85	11.90	11.41	11.60	11.60	-2.11%	4,306,958
Jul 28, 2026	11.99	12.12	11.81	11.85	11.85	-1.17%	1,146,291
Jul 27, 2026	12.20	12.28	11.99	11.99	11.99	-1.72%	1,795,920
Jul 26, 2026	12.27	12.40	12.16	12.20	12.20	-0.57%	2,498,528
Jul 22, 2026	12.50	12.70	12.22	12.27	12.27	-1.84%	2,470,371
Jul 21, 2026	12.36	12.90	12.32	12.50	12.50	1.13%	6,535,696
Jul 20, 2026	12.25	12.50	12.10	12.36	12.36	0.90%	3,119,621
Jul 19, 2026	12.50	12.50	12.25	12.25	12.25	-2.00%	509,387
Jul 16, 2026	12.30	12.50	12.22	12.50	12.50	1.63%	1,536,213
Jul 15, 2026	12.44	12.49	12.20	12.30	12.30	-1.13%	2,445,492
Jul 14, 2026	12.80	12.80	12.44	12.44	12.44	-2.81%	2,568,855
Jul 13, 2026	12.73	12.94	12.70	12.80	12.80	0.55%	1,753,586
Jul 12, 2026	12.65	13.00	12.60	12.73	12.73	0.63%	6,867,269
Jul 9, 2026	12.51	12.80	12.50	12.65	12.65	1.12%	2,572,415
Jul 8, 2026	12.75	12.98	12.40	12.51	12.51	-1.88%	1,082,581
Jul 7, 2026	12.79	12.90	12.55	12.75	12.75	-0.31%	6,789,046
Jul 6, 2026	12.60	12.80	12.61	12.79	12.79	1.51%	2,756,372
Jul 5, 2026	12.01	12.63	12.10	12.60	12.60	4.91%	3,670,197
Jul 1, 2026	12.30	12.39	12.00	12.01	12.01	-2.36%	1,391,280
Jun 30, 2026	11.69	12.30	11.50	12.30	12.30	5.22%	4,240,429
Jun 29, 2026	11.50	11.69	11.25	11.69	11.69	1.65%	1,861,011
Jun 28, 2026	11.90	11.90	11.40	11.50	11.50	-3.36%	701,423
Jun 25, 2026	12.19	12.19	11.70	11.90	11.90	-2.38%	1,528,223
Jun 24, 2026	12.00	12.20	11.90	12.19	12.19	1.58%	906,568
Jun 23, 2026	12.20	12.19	11.80	12.00	12.00	-1.64%	992,489
Jun 22, 2026	11.89	12.24	11.83	12.20	12.20	2.61%	9,079,237
Jun 21, 2026	11.95	11.98	11.83	11.89	11.89	-0.50%	512,594
Jun 17, 2026	11.92	12.00	11.81	11.95	11.95	0.25%	3,821,962
Jun 16, 2026	11.64	12.00	11.58	11.92	11.92	2.41%	7,402,221
Jun 15, 2026	11.61	11.70	11.36	11.64	11.64	0.26%	2,232,977
Jun 14, 2026	11.50	11.70	11.35	11.61	11.61	0.96%	3,431,547
Jun 11, 2026	11.00	11.50	10.90	11.50	11.50	4.55%	1,190,130
Jun 10, 2026	11.40	11.50	10.96	11.00	11.00	-3.51%	3,600,761
Jun 9, 2026	11.16	11.54	11.25	11.40	11.40	2.15%	6,853,459
Jun 8, 2026	11.79	11.69	11.16	11.16	11.16	-5.34%	2,632,880
Jun 7, 2026	11.61	11.79	11.42	11.79	11.79	1.55%	556,448
Jun 4, 2026	11.97	11.97	11.57	11.61	11.61	-3.01%	1,173,057
Jun 3, 2026	12.10	12.10	11.70	11.97	11.97	-1.07%	1,341,289
Jun 2, 2026	12.01	12.10	11.85	12.10	12.10	0.75%	1,033,803
Jun 1, 2026	12.30	12.19	11.86	12.01	12.01	-2.36%	1,201,536
May 25, 2026	11.68	12.30	11.45	12.30	12.30	5.31%	1,351,598
May 24, 2026	11.50	11.71	11.40	11.68	11.68	1.57%	1,660,973
May 21, 2026	11.23	11.50	11.09	11.50	11.50	2.40%	2,215,395
May 20, 2026	11.29	11.45	11.18	11.23	11.23	-0.53%	2,033,320
May 19, 2026	11.55	11.78	11.20	11.29	11.29	-2.25%	4,414,740