Skip to main content
U Consumer Finance S.A.E. (EGX:VALU)
Egypt flag Egypt · Delayed Price · Currency is EGP
9.41
-0.12 (-1.26%)
At close: Dec 4, 2025

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.539.799.359.419.41-1.26%1,222,425
Dec 3, 20259.859.949.509.539.53-3.25%3,809,329
Dec 2, 20259.199.859.149.859.857.18%1,233,501
Dec 1, 20259.169.709.159.199.190.33%2,240,963
Nov 30, 20259.009.298.919.169.161.78%1,683,613
Nov 27, 20258.929.038.909.009.000.90%553,923
Nov 26, 20258.769.058.808.928.921.83%856,204
Nov 25, 20259.009.048.708.768.76-2.67%930,580
Nov 24, 20258.949.108.949.009.000.67%1,952,882
Nov 23, 20259.089.198.878.948.94-1.54%716,866
Nov 20, 20258.949.108.809.089.081.57%902,044
Nov 19, 20258.909.008.758.948.940.45%683,903
Nov 18, 20259.199.308.858.908.90-3.16%964,311
Nov 17, 20259.029.298.809.199.191.88%1,223,887
Nov 16, 20258.899.498.719.029.021.46%4,229,355
Nov 13, 20258.618.898.508.898.893.25%835,292
Nov 12, 20258.538.838.558.618.610.94%981,265
Nov 11, 20258.858.908.508.538.53-3.62%1,141,786
Nov 10, 20258.808.908.708.858.850.57%2,809,742
Nov 9, 20258.488.878.418.808.803.77%1,325,937
Nov 6, 20258.558.808.448.488.48-0.82%1,539,768
Nov 5, 20258.808.958.508.558.55-2.84%1,296,623
Nov 4, 20258.278.968.208.808.806.41%8,752,507
Nov 3, 20258.238.388.128.278.270.49%696,284
Nov 2, 20258.458.508.208.238.23-2.60%607,874
Oct 30, 20258.308.458.208.458.451.81%1,520,127
Oct 29, 20258.258.488.228.308.300.61%1,006,890
Oct 28, 20258.348.648.228.258.25-1.08%252,618
Oct 27, 20258.388.508.228.348.34-0.48%704,003
Oct 26, 20258.498.708.308.388.38-1.30%3,804,985
Oct 23, 20258.458.598.328.498.490.47%959,075
Oct 22, 20258.178.608.018.458.453.43%3,886,927
Oct 21, 20258.148.217.728.178.170.37%2,280,505
Oct 20, 20257.758.247.768.148.145.03%8,096,197
Oct 19, 20257.938.007.687.757.75-2.27%1,676,325
Oct 16, 20257.927.987.867.937.930.13%308,923
Oct 15, 20257.958.057.867.927.92-0.38%160,801
Oct 14, 20257.968.197.917.957.95-0.13%1,913,795
Oct 13, 20257.988.107.907.967.96-0.25%1,114,778
Oct 12, 20258.008.057.757.987.98-0.25%860,540
Oct 8, 20257.998.177.998.008.000.13%2,090,337
Oct 7, 20257.958.177.797.997.990.50%2,547,805
Oct 6, 20257.647.957.607.957.954.06%4,278,282
Oct 5, 20257.497.757.487.647.642.00%5,290,658
Oct 2, 20257.507.677.397.497.49-0.13%412,989
Oct 1, 20257.627.737.507.507.50-1.57%432,540
Sep 30, 20257.757.767.617.627.62-1.68%1,078,103
Sep 29, 20257.507.757.447.757.753.33%1,310,869
Sep 28, 20257.507.607.417.507.50-2,206,287
Sep 25, 20257.457.567.347.507.500.67%4,995,294
Sep 24, 20257.257.457.207.457.452.76%1,971,177
Sep 23, 20257.117.287.117.257.251.97%7,955,772
Sep 22, 20257.147.197.007.117.11-0.42%8,336,296
Sep 21, 20257.007.157.007.147.142.00%1,652,760
Sep 18, 20257.217.227.007.007.00-2.91%3,349,041
Sep 17, 20257.037.226.937.217.212.56%687,383
Sep 16, 20257.157.197.017.037.03-1.68%510,294
Sep 15, 20257.257.307.097.157.15-1.38%745,081
Sep 14, 20257.237.267.087.257.250.28%1,915,165
Sep 11, 20257.417.557.187.237.23-2.43%2,714,841
Sep 10, 20257.257.467.217.417.412.21%1,081,931
Sep 9, 20257.267.347.207.257.25-0.14%613,278
Sep 8, 20257.437.557.057.267.26-2.29%2,408,604
Sep 7, 20257.797.847.177.437.43-4.62%4,350,963
Sep 3, 20257.917.957.607.797.79-1.52%2,220,171
Sep 2, 20258.108.107.907.917.91-2.35%792,947
Sep 1, 20258.128.207.998.108.10-0.25%765,090
Aug 31, 20258.308.358.058.128.12-2.17%410,012
Aug 28, 20258.248.308.038.308.300.73%1,530,167
Aug 27, 20258.008.307.938.248.243.00%994,623
Aug 26, 20258.258.247.918.008.00-3.03%1,328,608
Aug 25, 20258.198.258.008.258.250.73%529,268
Aug 24, 20258.108.258.108.198.191.11%84,197
Aug 21, 20258.128.248.058.108.10-0.25%195,811
Aug 20, 20258.278.308.088.128.12-1.81%1,178,701
Aug 19, 20258.318.508.278.278.27-0.48%457,116
Aug 18, 20258.448.598.308.318.31-1.54%355,863
Aug 17, 20258.608.648.348.448.44-1.86%771,186
Aug 14, 20258.498.608.348.608.601.30%542,661
Aug 13, 20258.308.598.338.498.492.29%1,321,313
Aug 12, 20258.618.668.278.308.30-3.60%582,816
Aug 11, 20258.508.708.498.618.611.29%2,062,098
Aug 10, 20258.308.558.308.508.502.41%7,708,848
Aug 7, 20258.218.328.168.308.301.10%2,047,987
Aug 6, 20258.258.348.168.218.21-0.48%3,637,902
Aug 5, 20258.048.507.958.258.252.61%1,645,603
Aug 4, 20258.008.087.918.048.040.50%1,325,252
Aug 3, 20258.008.037.828.008.00-455,228
Jul 31, 20257.808.057.808.008.002.56%918,111
Jul 30, 20257.938.007.807.807.80-1.64%1,876,091
Jul 29, 20258.088.107.807.937.93-1.86%1,057,790
Jul 28, 20258.068.257.958.088.080.25%4,125,329
Jul 27, 20258.008.107.968.068.060.75%2,607,378
Jul 23, 20257.678.107.608.008.004.30%3,904,440
Jul 22, 20257.607.767.537.677.670.92%1,001,414
Jul 21, 20257.707.897.607.607.60-1.30%2,239,927
Jul 20, 20257.747.777.657.707.70-0.52%754,483
Jul 17, 20257.407.807.377.747.744.59%7,498,479
Jul 16, 20257.227.607.237.407.402.49%6,720,903
Jul 15, 20257.557.667.207.227.22-4.37%7,925,900