U Consumer Finance S.A.E. (EGX:VALU)

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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.09	11.13	11.00	11.03	11.03	-0.54%	4,880,393
Aug 23, 2026	11.07	11.20	11.06	11.09	11.09	0.18%	1,617,692
Aug 20, 2026	11.00	11.15	10.92	11.07	11.07	0.64%	2,801,054
Aug 19, 2026	11.18	11.23	10.95	11.00	11.00	-1.61%	4,122,199
Aug 18, 2026	11.35	11.45	11.17	11.18	11.18	-1.50%	3,211,959
Aug 17, 2026	11.20	11.50	11.21	11.35	11.35	1.34%	4,742,093
Aug 16, 2026	11.10	11.30	11.09	11.20	11.20	0.90%	4,378,503
Aug 13, 2026	11.15	11.40	11.02	11.10	11.10	-0.45%	3,927,833
Aug 12, 2026	11.20	11.38	11.15	11.15	11.15	-0.45%	3,363,802
Aug 11, 2026	11.64	11.69	11.10	11.20	11.20	-3.78%	8,008,718
Aug 10, 2026	11.76	11.85	11.60	11.64	11.64	-1.02%	1,586,306
Aug 9, 2026	11.80	11.89	11.63	11.76	11.76	-0.34%	2,145,767
Aug 6, 2026	11.76	11.98	11.74	11.80	11.80	0.34%	1,277,745
Aug 5, 2026	11.67	12.00	11.70	11.76	11.76	0.77%	1,909,744
Aug 4, 2026	11.88	11.99	11.67	11.67	11.67	-1.77%	2,590,404
Aug 3, 2026	11.90	12.09	11.79	11.88	11.88	-0.17%	1,155,902
Aug 2, 2026	11.44	11.95	11.48	11.90	11.90	4.02%	2,188,626
Jul 30, 2026	11.60	11.60	11.30	11.44	11.44	-1.38%	1,734,805
Jul 29, 2026	11.85	11.90	11.41	11.60	11.60	-2.11%	4,306,958
Jul 28, 2026	11.99	12.12	11.81	11.85	11.85	-1.17%	1,146,291
Jul 27, 2026	12.20	12.28	11.99	11.99	11.99	-1.72%	1,795,920
Jul 26, 2026	12.27	12.40	12.16	12.20	12.20	-0.57%	2,498,528
Jul 22, 2026	12.50	12.70	12.22	12.27	12.27	-1.84%	2,470,371
Jul 21, 2026	12.36	12.90	12.32	12.50	12.50	1.13%	6,535,696
Jul 20, 2026	12.25	12.50	12.10	12.36	12.36	0.90%	3,119,621
Jul 19, 2026	12.50	12.50	12.25	12.25	12.25	-2.00%	509,387
Jul 16, 2026	12.30	12.50	12.22	12.50	12.50	1.63%	1,536,213
Jul 15, 2026	12.44	12.49	12.20	12.30	12.30	-1.13%	2,445,492
Jul 14, 2026	12.80	12.80	12.44	12.44	12.44	-2.81%	2,568,855
Jul 13, 2026	12.73	12.94	12.70	12.80	12.80	0.55%	1,753,586
Jul 12, 2026	12.65	13.00	12.60	12.73	12.73	0.63%	6,867,269
Jul 9, 2026	12.51	12.80	12.50	12.65	12.65	1.12%	2,572,415
Jul 8, 2026	12.75	12.98	12.40	12.51	12.51	-1.88%	1,082,581
Jul 7, 2026	12.79	12.90	12.55	12.75	12.75	-0.31%	6,789,046
Jul 6, 2026	12.60	12.80	12.61	12.79	12.79	1.51%	2,756,372
Jul 5, 2026	12.01	12.63	12.10	12.60	12.60	4.91%	3,670,197
Jul 1, 2026	12.30	12.39	12.00	12.01	12.01	-2.36%	1,391,280
Jun 30, 2026	11.69	12.30	11.50	12.30	12.30	5.22%	4,240,429
Jun 29, 2026	11.50	11.69	11.25	11.69	11.69	1.65%	1,861,011
Jun 28, 2026	11.90	11.90	11.40	11.50	11.50	-3.36%	701,423
Jun 25, 2026	12.19	12.19	11.70	11.90	11.90	-2.38%	1,528,223
Jun 24, 2026	12.00	12.20	11.90	12.19	12.19	1.58%	906,568
Jun 23, 2026	12.20	12.19	11.80	12.00	12.00	-1.64%	992,489
Jun 22, 2026	11.89	12.24	11.83	12.20	12.20	2.61%	9,079,237
Jun 21, 2026	11.95	11.98	11.83	11.89	11.89	-0.50%	512,594
Jun 17, 2026	11.92	12.00	11.81	11.95	11.95	0.25%	3,821,962
Jun 16, 2026	11.64	12.00	11.58	11.92	11.92	2.41%	7,402,221
Jun 15, 2026	11.61	11.70	11.36	11.64	11.64	0.26%	2,232,977
Jun 14, 2026	11.50	11.70	11.35	11.61	11.61	0.96%	3,431,547
Jun 11, 2026	11.00	11.50	10.90	11.50	11.50	4.55%	1,190,130

Data Source: S&P Global Market Intelligence Last updated: Aug 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 25, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.