U Consumer Finance S.A.E. (EGX:VALU)
Egypt · Delayed Price · Currency is EGP 10.59
-0.22 (-2.04%)
At close: Sep 14, 2026
U Consumer Finance S.A.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 11.15 | 11.20 | 11.01 | 11.13 | 11.13 | -0.18% | 1,461,938 |
| Sep 1, 2026 | 11.20 | 11.21 | 10.93 | 11.15 | 11.15 | -0.45% | 2,638,476 |
| Aug 31, 2026 | 10.87 | 11.20 | 10.83 | 11.20 | 11.20 | 3.04% | 3,435,094 |
| Aug 30, 2026 | 10.82 | 11.00 | 10.77 | 10.87 | 10.87 | 0.46% | 2,859,936 |
| Aug 26, 2026 | 10.80 | 10.90 | 10.69 | 10.82 | 10.82 | 0.19% | 1,854,693 |
| Aug 25, 2026 | 11.03 | 11.04 | 10.65 | 10.80 | 10.80 | -2.09% | 6,378,825 |
| 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 |