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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	12.89	13.09	12.50	12.80	12.80	-0.70%	1,666,113
May 12, 2026	12.60	12.89	12.31	12.89	12.89	2.30%	2,293,191
May 11, 2026	12.89	12.99	12.52	12.60	12.60	-2.25%	2,521,035
May 10, 2026	12.80	13.19	12.75	12.89	12.89	0.70%	2,519,197
May 6, 2026	12.35	12.92	12.60	12.80	12.80	3.64%	9,789,114
May 5, 2026	12.33	12.39	12.11	12.35	12.35	0.16%	701,557
May 4, 2026	11.97	12.48	12.00	12.33	12.33	3.01%	9,055,735
May 3, 2026	11.80	12.07	11.80	11.97	11.97	1.44%	739,492
Apr 30, 2026	12.00	12.06	11.67	11.80	11.80	-1.67%	1,152,672
Apr 29, 2026	12.40	12.46	11.86	12.00	12.00	-3.23%	4,499,462
Apr 28, 2026	12.25	12.40	12.10	12.40	12.40	1.22%	1,695,438
Apr 27, 2026	12.07	12.39	12.08	12.25	12.25	1.49%	1,238,706
Apr 26, 2026	12.50	12.50	12.05	12.07	12.07	-3.44%	6,182,065
Apr 23, 2026	12.11	12.50	12.08	12.50	12.50	3.22%	1,759,849
Apr 22, 2026	12.19	12.32	12.04	12.11	12.11	-0.66%	2,267,988
Apr 21, 2026	12.43	12.54	12.02	12.19	12.19	-1.93%	1,454,612
Apr 20, 2026	12.21	12.60	12.17	12.43	12.43	1.80%	10,456,940
Apr 19, 2026	11.78	12.48	11.90	12.21	12.21	3.65%	9,605,256
Apr 16, 2026	11.26	11.90	11.30	11.78	11.78	4.62%	7,298,004
Apr 15, 2026	11.21	11.38	11.21	11.26	11.26	0.45%	1,866,248
Apr 14, 2026	11.50	11.59	11.00	11.21	11.21	-2.52%	55,038,140
Apr 9, 2026	11.61	11.75	11.45	11.50	11.50	-0.95%	3,296,574
Apr 8, 2026	11.35	11.80	11.41	11.61	11.61	2.29%	2,581,663
Apr 7, 2026	11.60	11.54	11.16	11.35	11.35	-2.16%	1,166,845
Apr 6, 2026	11.28	11.60	11.15	11.60	11.60	2.84%	1,584,273
Apr 5, 2026	10.90	11.30	10.92	11.28	11.28	3.49%	2,744,567
Apr 2, 2026	10.95	10.97	10.67	10.90	10.90	-0.46%	1,514,312
Apr 1, 2026	10.40	10.95	10.42	10.95	10.95	5.29%	2,087,406
Mar 31, 2026	10.25	10.57	10.17	10.40	10.40	1.46%	1,250,022
Mar 30, 2026	10.90	10.98	10.24	10.25	10.25	-5.96%	1,446,366
Mar 29, 2026	11.00	11.05	10.77	10.90	10.90	-0.91%	1,067,338
Mar 26, 2026	10.89	11.00	10.75	11.00	11.00	1.01%	1,531,066
Mar 25, 2026	11.14	11.19	10.88	10.89	10.89	-2.24%	1,151,152
Mar 24, 2026	10.65	11.14	10.69	11.14	11.14	4.60%	2,431,759
Mar 18, 2026	10.90	11.09	10.60	10.65	10.65	-2.29%	1,695,443
Mar 17, 2026	10.12	11.30	10.04	10.90	10.90	7.71%	4,219,945
Mar 16, 2026	10.17	10.35	10.08	10.12	10.12	-0.49%	398,729
Mar 15, 2026	10.51	10.69	10.15	10.17	10.17	-3.24%	1,012,689
Mar 12, 2026	10.70	10.75	10.47	10.51	10.51	-1.78%	746,269
Mar 11, 2026	10.39	10.78	10.35	10.70	10.70	2.98%	646,906
Mar 10, 2026	10.19	10.44	10.21	10.39	10.39	1.96%	284,153
Mar 9, 2026	10.27	10.43	10.02	10.19	10.19	-0.78%	678,621
Mar 8, 2026	10.50	10.95	10.20	10.27	10.27	-2.19%	3,680,252
Mar 5, 2026	10.20	10.59	10.28	10.50	10.50	2.94%	2,635,144
Mar 4, 2026	10.90	11.00	9.90	10.20	10.20	-6.42%	8,888,513
Mar 3, 2026	10.82	10.97	10.45	10.90	10.90	0.74%	1,151,635
Mar 2, 2026	10.93	11.03	10.67	10.82	10.82	-1.01%	794,706
Mar 1, 2026	11.10	11.05	10.04	10.93	10.93	-1.53%	2,139,952
Feb 26, 2026	10.86	11.18	10.60	11.10	11.10	2.21%	1,225,465
Feb 25, 2026	11.53	11.70	10.60	10.86	10.86	-5.81%	3,269,757