U Consumer Finance S.A.E. (EGX:VALU)
Egypt · Delayed Price · Currency is EGP 9.85
+0.66 (7.18%)
At close: Dec 2, 2025
U Consumer Finance S.A.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 9.19 | 9.85 | 9.14 | 9.85 | 9.85 | 7.18% | 1,233,501 |
| Dec 1, 2025 | 9.16 | 9.70 | 9.15 | 9.19 | 9.19 | 0.33% | 2,240,963 |
| Nov 30, 2025 | 9.00 | 9.29 | 8.91 | 9.16 | 9.16 | 1.78% | 1,683,613 |
| Nov 27, 2025 | 8.92 | 9.03 | 8.90 | 9.00 | 9.00 | 0.90% | 553,923 |
| Nov 26, 2025 | 8.76 | 9.05 | 8.80 | 8.92 | 8.92 | 1.83% | 856,204 |
| Nov 25, 2025 | 9.00 | 9.04 | 8.70 | 8.76 | 8.76 | -2.67% | 930,580 |
| Nov 24, 2025 | 8.94 | 9.10 | 8.94 | 9.00 | 9.00 | 0.67% | 1,952,882 |
| Nov 23, 2025 | 9.08 | 9.19 | 8.87 | 8.94 | 8.94 | -1.54% | 716,866 |
| Nov 20, 2025 | 8.94 | 9.10 | 8.80 | 9.08 | 9.08 | 1.57% | 902,044 |
| Nov 19, 2025 | 8.90 | 9.00 | 8.75 | 8.94 | 8.94 | 0.45% | 683,903 |
| Nov 18, 2025 | 9.19 | 9.30 | 8.85 | 8.90 | 8.90 | -3.16% | 964,311 |
| Nov 17, 2025 | 9.02 | 9.29 | 8.80 | 9.19 | 9.19 | 1.88% | 1,223,887 |
| Nov 16, 2025 | 8.89 | 9.49 | 8.71 | 9.02 | 9.02 | 1.46% | 4,229,355 |
| Nov 13, 2025 | 8.61 | 8.89 | 8.50 | 8.89 | 8.89 | 3.25% | 835,292 |
| Nov 12, 2025 | 8.53 | 8.83 | 8.55 | 8.61 | 8.61 | 0.94% | 981,265 |
| Nov 11, 2025 | 8.85 | 8.90 | 8.50 | 8.53 | 8.53 | -3.62% | 1,141,786 |
| Nov 10, 2025 | 8.80 | 8.90 | 8.70 | 8.85 | 8.85 | 0.57% | 2,809,742 |
| Nov 9, 2025 | 8.48 | 8.87 | 8.41 | 8.80 | 8.80 | 3.77% | 1,325,937 |
| Nov 6, 2025 | 8.55 | 8.80 | 8.44 | 8.48 | 8.48 | -0.82% | 1,539,768 |
| Nov 5, 2025 | 8.80 | 8.95 | 8.50 | 8.55 | 8.55 | -2.84% | 1,296,623 |
| Nov 4, 2025 | 8.27 | 8.96 | 8.20 | 8.80 | 8.80 | 6.41% | 8,752,507 |
| Nov 3, 2025 | 8.23 | 8.38 | 8.12 | 8.27 | 8.27 | 0.49% | 696,284 |
| Nov 2, 2025 | 8.45 | 8.50 | 8.20 | 8.23 | 8.23 | -2.60% | 607,874 |
| Oct 30, 2025 | 8.30 | 8.45 | 8.20 | 8.45 | 8.45 | 1.81% | 1,520,127 |
| Oct 29, 2025 | 8.25 | 8.48 | 8.22 | 8.30 | 8.30 | 0.61% | 1,006,890 |
| Oct 28, 2025 | 8.34 | 8.64 | 8.22 | 8.25 | 8.25 | -1.08% | 252,618 |
| Oct 27, 2025 | 8.38 | 8.50 | 8.22 | 8.34 | 8.34 | -0.48% | 704,003 |
| Oct 26, 2025 | 8.49 | 8.70 | 8.30 | 8.38 | 8.38 | -1.30% | 3,804,985 |
| Oct 23, 2025 | 8.45 | 8.59 | 8.32 | 8.49 | 8.49 | 0.47% | 959,075 |
| Oct 22, 2025 | 8.17 | 8.60 | 8.01 | 8.45 | 8.45 | 3.43% | 3,886,927 |
| Oct 21, 2025 | 8.14 | 8.21 | 7.72 | 8.17 | 8.17 | 0.37% | 2,280,505 |
| Oct 20, 2025 | 7.75 | 8.24 | 7.76 | 8.14 | 8.14 | 5.03% | 8,096,197 |
| Oct 19, 2025 | 7.93 | 8.00 | 7.68 | 7.75 | 7.75 | -2.27% | 1,676,325 |
| Oct 16, 2025 | 7.92 | 7.98 | 7.86 | 7.93 | 7.93 | 0.13% | 308,923 |
| Oct 15, 2025 | 7.95 | 8.05 | 7.86 | 7.92 | 7.92 | -0.38% | 160,801 |
| Oct 14, 2025 | 7.96 | 8.19 | 7.91 | 7.95 | 7.95 | -0.13% | 1,913,795 |
| Oct 13, 2025 | 7.98 | 8.10 | 7.90 | 7.96 | 7.96 | -0.25% | 1,114,778 |
| Oct 12, 2025 | 8.00 | 8.05 | 7.75 | 7.98 | 7.98 | -0.25% | 860,540 |
| Oct 8, 2025 | 7.99 | 8.17 | 7.99 | 8.00 | 8.00 | 0.13% | 2,090,337 |
| Oct 7, 2025 | 7.95 | 8.17 | 7.79 | 7.99 | 7.99 | 0.50% | 2,547,805 |
| Oct 6, 2025 | 7.64 | 7.95 | 7.60 | 7.95 | 7.95 | 4.06% | 4,278,282 |
| Oct 5, 2025 | 7.49 | 7.75 | 7.48 | 7.64 | 7.64 | 2.00% | 5,290,658 |
| Oct 2, 2025 | 7.50 | 7.67 | 7.39 | 7.49 | 7.49 | -0.13% | 412,989 |
| Oct 1, 2025 | 7.62 | 7.73 | 7.50 | 7.50 | 7.50 | -1.57% | 432,540 |
| Sep 30, 2025 | 7.75 | 7.76 | 7.61 | 7.62 | 7.62 | -1.68% | 1,078,103 |
| Sep 29, 2025 | 7.50 | 7.75 | 7.44 | 7.75 | 7.75 | 3.33% | 1,310,869 |
| Sep 28, 2025 | 7.50 | 7.60 | 7.41 | 7.50 | 7.50 | - | 2,206,287 |
| Sep 25, 2025 | 7.45 | 7.56 | 7.34 | 7.50 | 7.50 | 0.67% | 4,995,294 |
| Sep 24, 2025 | 7.25 | 7.45 | 7.20 | 7.45 | 7.45 | 2.76% | 1,971,177 |
| Sep 23, 2025 | 7.11 | 7.28 | 7.11 | 7.25 | 7.25 | 1.97% | 7,955,772 |