U Consumer Finance S.A.E. (EGX:VALU)
Egypt · Delayed Price · Currency is EGP 8.30
+0.06 (0.73%)
At close: Aug 28, 2025
U Consumer Finance S.A.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 8.61 | 8.66 | 8.27 | 8.30 | 8.30 | -3.60% | 582,816 |
| Aug 11, 2025 | 8.50 | 8.70 | 8.49 | 8.61 | 8.61 | 1.29% | 2,062,098 |
| Aug 10, 2025 | 8.30 | 8.55 | 8.30 | 8.50 | 8.50 | 2.41% | 7,708,848 |
| Aug 7, 2025 | 8.21 | 8.32 | 8.16 | 8.30 | 8.30 | 1.10% | 2,047,987 |
| Aug 6, 2025 | 8.25 | 8.34 | 8.16 | 8.21 | 8.21 | -0.48% | 3,637,902 |
| Aug 5, 2025 | 8.04 | 8.50 | 7.95 | 8.25 | 8.25 | 2.61% | 1,645,603 |
| Aug 4, 2025 | 8.00 | 8.08 | 7.91 | 8.04 | 8.04 | 0.50% | 1,325,252 |
| Aug 3, 2025 | 8.00 | 8.03 | 7.82 | 8.00 | 8.00 | - | 455,228 |
| Jul 31, 2025 | 7.80 | 8.05 | 7.80 | 8.00 | 8.00 | 2.56% | 918,111 |
| Jul 30, 2025 | 7.93 | 8.00 | 7.80 | 7.80 | 7.80 | -1.64% | 1,876,091 |
| Jul 29, 2025 | 8.08 | 8.10 | 7.80 | 7.93 | 7.93 | -1.86% | 1,057,790 |
| Jul 28, 2025 | 8.06 | 8.25 | 7.95 | 8.08 | 8.08 | 0.25% | 4,125,329 |
| Jul 27, 2025 | 8.00 | 8.10 | 7.96 | 8.06 | 8.06 | 0.75% | 2,607,378 |
| Jul 23, 2025 | 7.67 | 8.10 | 7.60 | 8.00 | 8.00 | 4.30% | 3,904,440 |
| Jul 22, 2025 | 7.60 | 7.76 | 7.53 | 7.67 | 7.67 | 0.92% | 1,001,414 |
| Jul 21, 2025 | 7.70 | 7.89 | 7.60 | 7.60 | 7.60 | -1.30% | 2,239,927 |
| Jul 20, 2025 | 7.74 | 7.77 | 7.65 | 7.70 | 7.70 | -0.52% | 754,483 |
| Jul 17, 2025 | 7.40 | 7.80 | 7.37 | 7.74 | 7.74 | 4.59% | 7,498,479 |
| Jul 16, 2025 | 7.22 | 7.60 | 7.23 | 7.40 | 7.40 | 2.49% | 6,720,903 |
| Jul 15, 2025 | 7.55 | 7.66 | 7.20 | 7.22 | 7.22 | -4.37% | 7,925,900 |
| Jul 14, 2025 | 7.80 | 7.88 | 7.55 | 7.55 | 7.55 | -3.21% | 5,876,375 |
| Jul 13, 2025 | 7.89 | 8.10 | 7.72 | 7.80 | 7.80 | -1.14% | 2,925,182 |
| Jul 10, 2025 | 8.00 | 8.11 | 7.84 | 7.89 | 7.89 | -1.38% | 1,980,516 |
| Jul 9, 2025 | 8.13 | 8.17 | 7.92 | 8.00 | 8.00 | -1.60% | 6,078,725 |
| Jul 7, 2025 | 8.30 | 8.35 | 8.10 | 8.13 | 8.13 | -2.05% | 6,609,145 |
| Jul 6, 2025 | 8.25 | 8.40 | 8.23 | 8.30 | 8.30 | 0.61% | 5,737,526 |
| Jul 2, 2025 | 8.53 | 8.64 | 8.17 | 8.25 | 8.25 | -3.28% | 6,873,757 |
| Jul 1, 2025 | 8.70 | 8.85 | 8.49 | 8.53 | 8.53 | -1.95% | 46,306,760 |
| Jun 30, 2025 | 8.82 | 8.99 | 8.61 | 8.70 | 8.70 | -1.36% | 5,012,421 |
| Jun 29, 2025 | 8.88 | 9.50 | 8.58 | 8.82 | 8.82 | -0.68% | 15,795,050 |
| Jun 25, 2025 | 8.88 | 9.60 | 8.31 | 8.88 | 8.88 | - | 25,907,730 |
| Jun 24, 2025 | 7.40 | 8.88 | 8.88 | 8.88 | 8.88 | 20.00% | 5,634,886 |