U Consumer Finance S.A.E. (EGX:VALU)
Egypt · Delayed Price · Currency is EGP 8.45
+0.28 (3.43%)
At close: Oct 22, 2025
U Consumer Finance S.A.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 7.14 | 7.19 | 7.00 | 7.11 | 7.11 | -0.42% | 8,336,296 |
| Sep 21, 2025 | 7.00 | 7.15 | 7.00 | 7.14 | 7.14 | 2.00% | 1,652,760 |
| Sep 18, 2025 | 7.21 | 7.22 | 7.00 | 7.00 | 7.00 | -2.91% | 3,349,041 |
| Sep 17, 2025 | 7.03 | 7.22 | 6.93 | 7.21 | 7.21 | 2.56% | 687,383 |
| Sep 16, 2025 | 7.15 | 7.19 | 7.01 | 7.03 | 7.03 | -1.68% | 510,294 |
| Sep 15, 2025 | 7.25 | 7.30 | 7.09 | 7.15 | 7.15 | -1.38% | 745,081 |
| Sep 14, 2025 | 7.23 | 7.26 | 7.08 | 7.25 | 7.25 | 0.28% | 1,915,165 |
| Sep 11, 2025 | 7.41 | 7.55 | 7.18 | 7.23 | 7.23 | -2.43% | 2,714,841 |
| Sep 10, 2025 | 7.25 | 7.46 | 7.21 | 7.41 | 7.41 | 2.21% | 1,081,931 |
| Sep 9, 2025 | 7.26 | 7.34 | 7.20 | 7.25 | 7.25 | -0.14% | 613,278 |
| Sep 8, 2025 | 7.43 | 7.55 | 7.05 | 7.26 | 7.26 | -2.29% | 2,408,604 |
| Sep 7, 2025 | 7.79 | 7.84 | 7.17 | 7.43 | 7.43 | -4.62% | 4,350,963 |
| Sep 3, 2025 | 7.91 | 7.95 | 7.60 | 7.79 | 7.79 | -1.52% | 2,220,171 |
| Sep 2, 2025 | 8.10 | 8.10 | 7.90 | 7.91 | 7.91 | -2.35% | 792,947 |
| Sep 1, 2025 | 8.12 | 8.20 | 7.99 | 8.10 | 8.10 | -0.25% | 765,090 |
| Aug 31, 2025 | 8.30 | 8.35 | 8.05 | 8.12 | 8.12 | -2.17% | 410,012 |
| Aug 28, 2025 | 8.24 | 8.30 | 8.03 | 8.30 | 8.30 | 0.73% | 1,530,167 |
| Aug 27, 2025 | 8.00 | 8.30 | 7.93 | 8.24 | 8.24 | 3.00% | 994,623 |
| Aug 26, 2025 | 8.25 | 8.24 | 7.91 | 8.00 | 8.00 | -3.03% | 1,328,608 |
| Aug 25, 2025 | 8.19 | 8.25 | 8.00 | 8.25 | 8.25 | 0.73% | 529,268 |
| Aug 24, 2025 | 8.10 | 8.25 | 8.10 | 8.19 | 8.19 | 1.11% | 84,197 |
| Aug 21, 2025 | 8.12 | 8.24 | 8.05 | 8.10 | 8.10 | -0.25% | 195,811 |
| Aug 20, 2025 | 8.27 | 8.30 | 8.08 | 8.12 | 8.12 | -1.81% | 1,178,701 |
| Aug 19, 2025 | 8.31 | 8.50 | 8.27 | 8.27 | 8.27 | -0.48% | 457,116 |
| Aug 18, 2025 | 8.44 | 8.59 | 8.30 | 8.31 | 8.31 | -1.54% | 355,863 |
| Aug 17, 2025 | 8.60 | 8.64 | 8.34 | 8.44 | 8.44 | -1.86% | 771,186 |
| Aug 14, 2025 | 8.49 | 8.60 | 8.34 | 8.60 | 8.60 | 1.30% | 542,661 |
| Aug 13, 2025 | 8.30 | 8.59 | 8.33 | 8.49 | 8.49 | 2.29% | 1,321,313 |