U Consumer Finance S.A.E. (EGX:VALU)
Egypt · Delayed Price · Currency is EGP 9.74
+0.17 (1.78%)
At close: Dec 23, 2025
U Consumer Finance S.A.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 9.57 | 9.75 | 9.52 | 9.74 | 9.74 | 1.78% | 168,189 |
| Dec 22, 2025 | 9.80 | 9.88 | 9.55 | 9.57 | 9.57 | -2.35% | 4,683,716 |
| Dec 21, 2025 | 9.53 | 9.81 | 9.47 | 9.80 | 9.80 | 2.83% | 726,621 |
| Dec 18, 2025 | 9.60 | 9.75 | 9.47 | 9.53 | 9.53 | -0.73% | 7,809,742 |
| Dec 17, 2025 | 9.75 | 9.75 | 9.60 | 9.60 | 9.60 | -1.54% | 942,300 |
| Dec 16, 2025 | 9.83 | 9.92 | 9.60 | 9.75 | 9.75 | -0.81% | 1,603,301 |
| Dec 15, 2025 | 9.81 | 9.95 | 9.75 | 9.83 | 9.83 | 0.20% | 659,055 |
| Dec 14, 2025 | 9.99 | 10.10 | 9.70 | 9.81 | 9.81 | -1.80% | 507,267 |
| Dec 11, 2025 | 10.05 | 10.10 | 9.85 | 9.99 | 9.99 | -0.60% | 9,732,577 |
| Dec 10, 2025 | 9.61 | 10.13 | 9.62 | 10.05 | 10.05 | 4.58% | 1,938,595 |
| Dec 9, 2025 | 9.90 | 10.00 | 9.56 | 9.61 | 9.61 | -2.93% | 651,367 |
| Dec 8, 2025 | 9.49 | 9.99 | 9.45 | 9.90 | 9.90 | 4.32% | 2,593,096 |
| Dec 7, 2025 | 9.41 | 9.62 | 9.35 | 9.49 | 9.49 | 0.85% | 403,591 |
| Dec 4, 2025 | 9.53 | 9.79 | 9.35 | 9.41 | 9.41 | -1.26% | 1,222,425 |
| Dec 3, 2025 | 9.85 | 9.94 | 9.50 | 9.53 | 9.53 | -3.25% | 3,809,329 |
| 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 |