U Consumer Finance S.A.E. (EGX:VALU)
Egypt · Delayed Price · Currency is EGP 9.88
-0.01 (-0.10%)
At close: Nov 12, 2026
U Consumer Finance S.A.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.89 | 10.03 | 9.81 | 9.88 | 9.88 | -0.10% | 562,784 |
| Nov 11, 2026 | 10.07 | 10.10 | 9.77 | 9.89 | 9.89 | -1.79% | 814,550 |
| Nov 10, 2026 | 9.49 | 10.09 | 9.49 | 10.07 | 10.07 | 6.11% | 3,754,896 |
| Nov 9, 2026 | 9.40 | 9.58 | 9.35 | 9.49 | 9.49 | 0.96% | 630,859 |
| Nov 8, 2026 | 9.33 | 9.45 | 9.11 | 9.40 | 9.40 | 0.75% | 663,925 |
| Nov 5, 2026 | 9.33 | 9.40 | 9.20 | 9.33 | 9.33 | - | 1,872,065 |
| Nov 4, 2026 | 9.04 | 9.39 | 9.15 | 9.33 | 9.33 | 3.21% | 705,542 |
| Nov 3, 2026 | 9.06 | 9.20 | 8.88 | 9.04 | 9.04 | -0.22% | 587,437 |
| Nov 2, 2026 | 9.12 | 9.25 | 8.73 | 9.06 | 9.06 | -0.66% | 1,435,614 |
| Nov 1, 2026 | 9.90 | 9.95 | 8.93 | 9.12 | 9.12 | -7.88% | 4,387,542 |
| Oct 29, 2026 | 10.01 | 10.00 | 9.87 | 9.90 | 9.90 | -1.10% | 1,449,234 |
| Oct 28, 2026 | 10.31 | 10.49 | 9.97 | 10.01 | 10.01 | -2.91% | 979,869 |
| Oct 27, 2026 | 9.88 | 10.52 | 9.88 | 10.31 | 10.31 | 4.35% | 995,377 |
| Oct 26, 2026 | 10.01 | 10.48 | 9.85 | 9.88 | 9.88 | -1.30% | 2,476,205 |
| Oct 25, 2026 | 10.60 | 10.80 | 9.80 | 10.01 | 10.01 | -5.57% | 2,681,220 |
| Oct 22, 2026 | 10.90 | 10.99 | 10.54 | 10.60 | 10.60 | -2.75% | 1,781,082 |
| Oct 21, 2026 | 11.35 | 11.36 | 10.80 | 10.90 | 10.90 | -3.96% | 4,916,800 |
| Oct 20, 2026 | 11.85 | 11.89 | 11.32 | 11.35 | 11.35 | -4.22% | 2,159,540 |
| Oct 19, 2026 | 11.50 | 11.85 | 11.06 | 11.85 | 11.85 | 3.04% | 4,715,316 |
| Oct 18, 2026 | 11.89 | 11.85 | 11.16 | 11.50 | 11.50 | -3.28% | 1,523,073 |
| Oct 15, 2026 | 11.60 | 11.89 | 11.32 | 11.89 | 11.89 | 2.50% | 6,296,543 |
| Oct 14, 2026 | 10.92 | 11.60 | 10.99 | 11.60 | 11.60 | 6.23% | 10,357,447 |
| Oct 13, 2026 | 10.79 | 11.30 | 10.54 | 10.92 | 10.92 | 1.20% | 1,994,217 |
| Oct 12, 2026 | 11.01 | 11.07 | 10.72 | 10.79 | 10.79 | -2.00% | 957,159 |
| Oct 11, 2026 | 11.24 | 11.39 | 11.01 | 11.01 | 11.01 | -2.05% | 982,174 |
| Oct 7, 2026 | 11.48 | 11.60 | 11.24 | 11.24 | 11.24 | -2.09% | 3,232,550 |
| Oct 6, 2026 | 10.90 | 11.50 | 11.00 | 11.48 | 11.48 | 5.32% | 10,704,563 |
| Oct 5, 2026 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -3.11% | 6,999,638 |
| Oct 4, 2026 | 11.04 | 11.26 | 10.93 | 11.25 | 11.25 | 1.90% | 2,262,971 |
| Oct 1, 2026 | 10.33 | 11.04 | 10.30 | 11.04 | 11.04 | 6.87% | 8,776,539 |
| Sep 30, 2026 | 10.13 | 10.53 | 10.03 | 10.33 | 10.33 | 1.97% | 1,201,189 |
| Sep 29, 2026 | 10.20 | 10.29 | 10.01 | 10.13 | 10.13 | -0.69% | 441,968 |
| Sep 28, 2026 | 10.59 | 10.59 | 9.89 | 10.20 | 10.20 | -3.68% | 1,014,279 |
| Sep 27, 2026 | 10.64 | 10.77 | 10.29 | 10.59 | 10.59 | -0.47% | 496,468 |
| Sep 24, 2026 | 10.78 | 10.70 | 10.30 | 10.64 | 10.64 | -1.30% | 479,073 |
| Sep 23, 2026 | 10.65 | 10.80 | 10.57 | 10.78 | 10.78 | 1.22% | 422,590 |
| Sep 22, 2026 | 10.78 | 10.78 | 10.48 | 10.65 | 10.65 | -1.21% | 1,233,930 |
| Sep 21, 2026 | 10.96 | 10.94 | 10.61 | 10.78 | 10.78 | -1.64% | 704,256 |
| Sep 20, 2026 | 10.90 | 10.96 | 10.76 | 10.96 | 10.96 | 0.55% | 660,854 |
| Sep 17, 2026 | 10.58 | 10.90 | 10.50 | 10.90 | 10.90 | 3.02% | 1,552,203 |
| Sep 16, 2026 | 10.51 | 10.80 | 10.46 | 10.58 | 10.58 | 0.67% | 448,102 |
| Sep 15, 2026 | 10.59 | 10.80 | 10.27 | 10.51 | 10.51 | -0.76% | 1,117,154 |
| Sep 14, 2026 | 10.81 | 10.88 | 10.45 | 10.59 | 10.59 | -2.04% | 1,176,826 |
| Sep 13, 2026 | 10.94 | 10.95 | 10.80 | 10.81 | 10.81 | -1.19% | 673,274 |
| Sep 10, 2026 | 10.90 | 10.97 | 10.88 | 10.94 | 10.94 | 0.37% | 4,927,784 |
| Sep 9, 2026 | 11.05 | 11.08 | 10.84 | 10.90 | 10.90 | -1.36% | 1,592,671 |
| Sep 8, 2026 | 11.09 | 11.15 | 11.00 | 11.05 | 11.05 | -0.36% | 1,733,322 |
| Sep 7, 2026 | 10.92 | 11.13 | 11.00 | 11.09 | 11.09 | 1.56% | 3,013,064 |
| Sep 6, 2026 | 10.96 | 11.16 | 10.90 | 10.92 | 10.92 | -0.36% | 9,574,899 |
| Sep 3, 2026 | 11.13 | 11.13 | 10.80 | 10.96 | 10.96 | -1.53% | 32,532,182 |