U Consumer Finance S.A.E. (EGX:VALU)
Egypt
· Delayed Price · Currency is EGP 10.50
+0.30 (2.94%)
At close: Mar 5, 2026
U Consumer Finance S.A.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.20 | 10.59 | 10.28 | 10.50 | 10.50 | 2.94% | 2,635,144 |
| Mar 4, 2026 | 10.90 | 11.00 | 9.90 | 10.20 | 10.20 | -6.42% | 8,888,513 |
| Mar 3, 2026 | 10.82 | 10.97 | 10.45 | 10.90 | 10.90 | 0.74% | 1,151,635 |
| Mar 2, 2026 | 10.93 | 11.03 | 10.67 | 10.82 | 10.82 | -1.01% | 794,706 |
| Mar 1, 2026 | 11.10 | 11.05 | 10.04 | 10.93 | 10.93 | -1.53% | 2,139,952 |
| Feb 26, 2026 | 10.86 | 11.18 | 10.60 | 11.10 | 11.10 | 2.21% | 1,225,465 |
| Feb 25, 2026 | 11.53 | 11.70 | 10.60 | 10.86 | 10.86 | -5.81% | 3,269,757 |
| Feb 24, 2026 | 11.84 | 11.88 | 11.50 | 11.53 | 11.53 | -2.62% | 351,102 |
| Feb 23, 2026 | 11.54 | 11.88 | 11.40 | 11.84 | 11.84 | 2.60% | 865,895 |
| Feb 22, 2026 | 11.99 | 12.18 | 11.31 | 11.54 | 11.54 | -3.75% | 1,332,275 |
| Feb 19, 2026 | 12.70 | 12.80 | 11.75 | 11.99 | 11.99 | -5.59% | 5,556,793 |
| Feb 18, 2026 | 12.28 | 12.70 | 12.17 | 12.70 | 12.70 | 3.42% | 2,357,395 |
| Feb 17, 2026 | 12.15 | 12.45 | 11.95 | 12.28 | 12.28 | 1.07% | 4,072,758 |
| Feb 16, 2026 | 11.91 | 12.30 | 11.91 | 12.15 | 12.15 | 2.02% | 2,723,502 |
| Feb 15, 2026 | 11.38 | 12.15 | 11.28 | 11.91 | 11.91 | 4.66% | 6,047,020 |
| Feb 12, 2026 | 11.23 | 11.54 | 11.12 | 11.38 | 11.38 | 1.34% | 3,409,132 |
| Feb 11, 2026 | 11.25 | 11.49 | 11.00 | 11.23 | 11.23 | -0.18% | 2,203,999 |
| Feb 10, 2026 | 10.80 | 11.48 | 10.82 | 11.25 | 11.25 | 4.17% | 5,477,357 |
| Feb 9, 2026 | 10.60 | 10.85 | 10.48 | 10.80 | 10.80 | 1.89% | 4,988,697 |
| Feb 8, 2026 | 10.38 | 10.69 | 10.41 | 10.60 | 10.60 | 2.12% | 806,249 |
| Feb 5, 2026 | 10.44 | 10.57 | 10.30 | 10.38 | 10.38 | -0.57% | 4,081,829 |
| Feb 4, 2026 | 10.52 | 10.69 | 10.27 | 10.44 | 10.44 | -0.76% | 1,171,097 |
| Feb 3, 2026 | 10.30 | 10.85 | 10.20 | 10.52 | 10.52 | 2.14% | 6,393,549 |
| Feb 2, 2026 | 10.11 | 10.50 | 10.02 | 10.30 | 10.30 | 1.88% | 2,024,497 |
| Feb 1, 2026 | 10.16 | 10.45 | 10.01 | 10.11 | 10.11 | -0.49% | 561,369 |
| Jan 28, 2026 | 10.15 | 10.34 | 10.05 | 10.16 | 10.16 | 0.10% | 3,088,228 |
| Jan 27, 2026 | 10.32 | 10.45 | 10.11 | 10.15 | 10.15 | -1.65% | 1,379,898 |
| Jan 26, 2026 | 10.38 | 10.43 | 10.22 | 10.32 | 10.32 | -0.58% | 3,646,238 |
| Jan 25, 2026 | 10.00 | 10.98 | 10.23 | 10.38 | 10.38 | 3.80% | 16,326,830 |
| Jan 22, 2026 | 9.67 | 10.30 | 9.47 | 10.00 | 10.00 | 3.41% | 8,372,464 |
| Jan 21, 2026 | 9.49 | 9.70 | 9.20 | 9.67 | 9.67 | 1.90% | 1,933,109 |
| Jan 20, 2026 | 8.95 | 9.70 | 8.91 | 9.49 | 9.49 | 6.03% | 5,746,524 |
| Jan 19, 2026 | 9.02 | 9.09 | 8.90 | 8.95 | 8.95 | -0.78% | 946,120 |
| Jan 18, 2026 | 8.99 | 9.18 | 8.90 | 9.02 | 9.02 | 0.33% | 131,489 |
| Jan 15, 2026 | 8.97 | 9.10 | 8.70 | 8.99 | 8.99 | 0.22% | 1,435,554 |
| Jan 14, 2026 | 9.02 | 9.18 | 8.90 | 8.97 | 8.97 | -0.55% | 293,147 |
| Jan 13, 2026 | 9.01 | 9.14 | 8.98 | 9.02 | 9.02 | 0.11% | 1,253,043 |
| Jan 12, 2026 | 9.33 | 9.35 | 9.00 | 9.01 | 9.01 | -3.43% | 1,811,912 |
| Jan 11, 2026 | 9.27 | 9.35 | 9.17 | 9.33 | 9.33 | 0.65% | 327,722 |
| Jan 8, 2026 | 9.27 | 9.40 | 9.16 | 9.27 | 9.27 | - | 1,876,622 |
| Jan 6, 2026 | 8.87 | 9.30 | 8.91 | 9.27 | 9.27 | 4.51% | 873,320 |
| Jan 5, 2026 | 9.15 | 9.34 | 8.86 | 8.87 | 8.87 | -3.06% | 2,108,517 |
| Jan 4, 2026 | 9.40 | 9.45 | 9.12 | 9.15 | 9.15 | -2.66% | 322,579 |
| Dec 31, 2025 | 9.17 | 9.50 | 9.13 | 9.40 | 9.40 | 2.51% | 877,265 |
| Dec 30, 2025 | 9.30 | 9.40 | 9.17 | 9.17 | 9.17 | -1.40% | 2,577,408 |
| Dec 29, 2025 | 9.50 | 9.59 | 9.25 | 9.30 | 9.30 | -2.11% | 1,429,651 |
| Dec 28, 2025 | 9.43 | 9.54 | 9.44 | 9.50 | 9.50 | 0.74% | 1,091,389 |
| Dec 25, 2025 | 9.55 | 9.64 | 8.69 | 9.43 | 9.43 | -1.26% | 18,695,980 |
| Dec 24, 2025 | 9.74 | 9.85 | 9.50 | 9.55 | 9.55 | -1.95% | 815,012 |
| 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 |
| Oct 14, 2025 | 7.96 | 8.19 | 7.91 | 7.95 | 7.95 | -0.13% | 1,913,795 |