U Consumer Finance S.A.E. (EGX:VALU)
Egypt flag Egypt · Delayed Price · Currency is EGP
7.49
-0.01 (-0.13%)
At close: Oct 2, 2025

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20257.507.677.397.497.49-0.13%412,989
Oct 1, 20257.627.737.507.507.50-1.57%432,540
Sep 30, 20257.757.767.617.627.62-1.68%1,078,103
Sep 29, 20257.507.757.447.757.753.33%1,310,869
Sep 28, 20257.507.607.417.507.50-2,206,287
Sep 25, 20257.457.567.347.507.500.67%4,995,294
Sep 24, 20257.257.457.207.457.452.76%1,971,177
Sep 23, 20257.117.287.117.257.251.97%7,955,772
Sep 22, 20257.147.197.007.117.11-0.42%8,336,296
Sep 21, 20257.007.157.007.147.142.00%1,652,760
Sep 18, 20257.217.227.007.007.00-2.91%3,349,041
Sep 17, 20257.037.226.937.217.212.56%687,383
Sep 16, 20257.157.197.017.037.03-1.68%510,294
Sep 15, 20257.257.307.097.157.15-1.38%745,081
Sep 14, 20257.237.267.087.257.250.28%1,915,165
Sep 11, 20257.417.557.187.237.23-2.43%2,714,841
Sep 10, 20257.257.467.217.417.412.21%1,081,931
Sep 9, 20257.267.347.207.257.25-0.14%613,278
Sep 8, 20257.437.557.057.267.26-2.29%2,408,604
Sep 7, 20257.797.847.177.437.43-4.62%4,350,963
Sep 3, 20257.917.957.607.797.79-1.52%2,220,171
Sep 2, 20258.108.107.907.917.91-2.35%792,947
Sep 1, 20258.128.207.998.108.10-0.25%765,090
Aug 31, 20258.308.358.058.128.12-2.17%410,012
Aug 28, 20258.248.308.038.308.300.73%1,530,167
Aug 27, 20258.008.307.938.248.243.00%994,623
Aug 26, 20258.258.247.918.008.00-3.03%1,328,608
Aug 25, 20258.198.258.008.258.250.73%529,268
Aug 24, 20258.108.258.108.198.191.11%84,197
Aug 21, 20258.128.248.058.108.10-0.25%195,811
Aug 20, 20258.278.308.088.128.12-1.81%1,178,701
Aug 19, 20258.318.508.278.278.27-0.48%457,116
Aug 18, 20258.448.598.308.318.31-1.54%355,863
Aug 17, 20258.608.648.348.448.44-1.86%771,186
Aug 14, 20258.498.608.348.608.601.30%542,661
Aug 13, 20258.308.598.338.498.492.29%1,321,313
Aug 12, 20258.618.668.278.308.30-3.60%582,816
Aug 11, 20258.508.708.498.618.611.29%2,062,098
Aug 10, 20258.308.558.308.508.502.41%7,708,848
Aug 7, 20258.218.328.168.308.301.10%2,047,987
Aug 6, 20258.258.348.168.218.21-0.48%3,637,902
Aug 5, 20258.048.507.958.258.252.61%1,645,603
Aug 4, 20258.008.087.918.048.040.50%1,325,252
Aug 3, 20258.008.037.828.008.00-455,228
Jul 31, 20257.808.057.808.008.002.56%918,111
Jul 30, 20257.938.007.807.807.80-1.64%1,876,091
Jul 29, 20258.088.107.807.937.93-1.86%1,057,790
Jul 28, 20258.068.257.958.088.080.25%4,125,329
Jul 27, 20258.008.107.968.068.060.75%2,607,378
Jul 23, 20257.678.107.608.008.004.30%3,904,440