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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	10.33	11.04	10.30	11.04	11.04	6.87%	8,776,539
Sep 30, 2026	10.13	10.53	10.03	10.33	10.33	1.97%	1,201,189
Sep 29, 2026	10.20	10.29	10.01	10.13	10.13	-0.69%	441,968
Sep 28, 2026	10.59	10.59	9.89	10.20	10.20	-3.68%	1,014,279
Sep 27, 2026	10.64	10.77	10.29	10.59	10.59	-0.47%	496,468
Sep 24, 2026	10.78	10.70	10.30	10.64	10.64	-1.30%	479,073
Sep 23, 2026	10.65	10.80	10.57	10.78	10.78	1.22%	422,590
Sep 22, 2026	10.78	10.78	10.48	10.65	10.65	-1.21%	1,233,930
Sep 21, 2026	10.96	10.94	10.61	10.78	10.78	-1.64%	704,256
Sep 20, 2026	10.90	10.96	10.76	10.96	10.96	0.55%	660,854
Sep 17, 2026	10.58	10.90	10.50	10.90	10.90	3.02%	1,552,203
Sep 16, 2026	10.51	10.80	10.46	10.58	10.58	0.67%	448,102
Sep 15, 2026	10.59	10.80	10.27	10.51	10.51	-0.76%	1,117,154
Sep 14, 2026	10.81	10.88	10.45	10.59	10.59	-2.04%	1,176,826
Sep 13, 2026	10.94	10.95	10.80	10.81	10.81	-1.19%	673,274
Sep 10, 2026	10.90	10.97	10.88	10.94	10.94	0.37%	4,927,784
Sep 9, 2026	11.05	11.08	10.84	10.90	10.90	-1.36%	1,592,671
Sep 8, 2026	11.09	11.15	11.00	11.05	11.05	-0.36%	1,733,322
Sep 7, 2026	10.92	11.13	11.00	11.09	11.09	1.56%	3,013,064
Sep 6, 2026	10.96	11.16	10.90	10.92	10.92	-0.36%	9,574,899
Sep 3, 2026	11.13	11.13	10.80	10.96	10.96	-1.53%	32,532,182
Sep 2, 2026	11.15	11.20	11.01	11.13	11.13	-0.18%	1,461,938
Sep 1, 2026	11.20	11.21	10.93	11.15	11.15	-0.45%	2,638,476
Aug 31, 2026	10.87	11.20	10.83	11.20	11.20	3.04%	3,435,094
Aug 30, 2026	10.82	11.00	10.77	10.87	10.87	0.46%	2,859,936
Aug 26, 2026	10.80	10.90	10.69	10.82	10.82	0.19%	1,854,693
Aug 25, 2026	11.03	11.04	10.65	10.80	10.80	-2.09%	6,378,825
Aug 24, 2026	11.09	11.13	11.00	11.03	11.03	-0.54%	4,880,393
Aug 23, 2026	11.07	11.20	11.06	11.09	11.09	0.18%	1,617,692
Aug 20, 2026	11.00	11.15	10.92	11.07	11.07	0.64%	2,801,054
Aug 19, 2026	11.18	11.23	10.95	11.00	11.00	-1.61%	4,122,199
Aug 18, 2026	11.35	11.45	11.17	11.18	11.18	-1.50%	3,211,959
Aug 17, 2026	11.20	11.50	11.21	11.35	11.35	1.34%	4,742,093
Aug 16, 2026	11.10	11.30	11.09	11.20	11.20	0.90%	4,378,503
Aug 13, 2026	11.15	11.40	11.02	11.10	11.10	-0.45%	3,927,833
Aug 12, 2026	11.20	11.38	11.15	11.15	11.15	-0.45%	3,363,802
Aug 11, 2026	11.64	11.69	11.10	11.20	11.20	-3.78%	8,008,718
Aug 10, 2026	11.76	11.85	11.60	11.64	11.64	-1.02%	1,586,306
Aug 9, 2026	11.80	11.89	11.63	11.76	11.76	-0.34%	2,145,767
Aug 6, 2026	11.76	11.98	11.74	11.80	11.80	0.34%	1,277,745
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