What is the all time high of EGS505Z1C018?

U Consumer Finance (EGS505Z1C018) closed at its highest ever adjusted price, EGP 11.89, on Oct 15, 2026. Its lowest close was EGP 9.49 on Nov 9, 2026.

How much has EGS505Z1C018 returned since Sep 28, 2026?

-1.7% in price terms from the first stored close to Nov 12, 2026.

What was the worst drawdown in EGS505Z1C018 history?

-20.2% from the Oct 15, 2026 peak to the Nov 9, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does EGS505Z1C018 historical data go?

The daily series starts on Sep 28, 2026 and runs to Nov 12, 2026: 20 trading sessions across 0.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are EGS505Z1C018 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get EGS505Z1C018 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 28, 2026 on Quant and above. Minute history comes with the paid plans.

EGX · EGS505Z1C018 · stock

U Consumer Finance (EGS505Z1C018) stock price history

Every EGX trading session of U Consumer Finance from Sep 28, 2026 to Nov 12, 2026: 20 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get EGS505Z1C018 data, free key Year by year table

EGS505Z1C018 adjusted close, 2026 to 2026

EGS505Z1C018U Consumer Finance

EGP 9.88

EGP 11.89
All time high, 2026: EGP 11.89
52 week high, EGP 9.35 low: 20
Daily sessions since 2026

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.

EGS505Z1C018 key facts

U Consumer Finance (EGS505Z1C018) closed at EGP 9.88 on Nov 12, 2026 on EGX.
EGS505Z1C018's all time high close is EGP 11.89, set on Oct 15, 2026; its all time low close is EGP 9.49 on Nov 9, 2026.
EGS505Z1C018's 52 week range is EGP 9.35 to EGP 11.89.
EGS505Z1C018's deepest drawdown was -20.2% from Oct 15, 2026 to Nov 9, 2026.
DataCedar holds 20 daily sessions of EGS505Z1C018 history from Sep 28, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

EGS505Z1C018 price chart, 2026 to 2026

Adjusted daily close. 20 sampled points across the full history; the API serves every session.

EGS505Z1C018 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	-8.4%
3 months	n/a
6 months	n/a
Year to date	n/a
1 year	n/a
3 years	n/a
5 years	n/a
10 years	n/a
Since Sep 28, 2026	-1.7%

EGS505Z1C018 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: EGP 11.89 on Oct 15, 2026
All time low close: EGP 9.49 on Nov 9, 2026
52 week high: EGP 11.89 on Oct 15, 2026
52 week low: EGP 9.35 on Nov 9, 2026
Deepest drawdown: -20.2% from Oct 15, 2026 to Nov 9, 2026, not yet recovered
Best single session: +8.9% on Oct 15, 2026
Worst single session: -10.5% on Nov 9, 2026
Sessions closing higher, 1 year: 42%

EGS505Z1C018 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Sep 28, 2026; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	EGP 10.59	EGP 11.89	EGP 9.35	EGP 9.88	n/a	56.6M	20

EGS505Z1C018 monthly closes, last 12 months

Month	Month end close	Change
November 2026	EGP 9.88	-6.8%
October 2026	EGP 10.60	+2.6%
September 2026	EGP 10.33	n/a

About the EGS505Z1C018 data

Daily bars. 20 sessions from Sep 28, 2026 to Nov 12, 2026, one row per EGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are EGX trading days; minute timestamps are UTC. Prices are in EGP. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/egx%3AEGS505Z1C018/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on EGX

EGS48022C015 Egyptian Satellites (NileSat)
EGS48031C016 Telecom Egypt Company S.A.E.
EGS48271C018-EGP Egypt - South Africa for Commun
EGS490S1C014 Taqa Arabia
EGS51191C012 Samad Misr (EGYFERT) S.A.E.
EGS512O1C012 Ibnsina Pharma
EGS52041C018 Northern Upper Egypt For Development & Agricultural Production Co.
EGS520D1C015 International Company For Ferti

Browse EGX

Historical data guides

Common questions

EGS505Z1C018 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market