Valmore Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.738	0.739	0.724	0.730	0.730	591,198
2024-07-30	0.737	0.738	0.734	0.737	0.737	337,202
2024-07-29	0.741	0.743	0.732	0.736	0.736	1,045,212
2024-07-28	0.750	0.750	0.742	0.742	0.742	334,513
2024-07-24	0.743	0.748	0.743	0.745	0.745	163,446
2024-07-23	0.752	0.756	0.742	0.743	0.743	1,192,795
2024-07-22	0.771	0.771	0.752	0.752	0.752	1,670,944
2024-07-21	0.754	0.764	0.747	0.764	0.764	702,504
2024-07-18	0.733	0.757	0.732	0.752	0.752	1,145,030
2024-07-17	0.705	0.743	0.704	0.724	0.724	2,177,905
2024-07-16	0.695	0.705	0.694	0.704	0.704	536,424
2024-07-15	0.695	0.697	0.688	0.693	0.693	349,794
2024-07-14	0.687	0.697	0.687	0.695	0.695	310,466
2024-07-10	0.681	0.687	0.681	0.685	0.685	634,041
2024-07-09	0.685	0.685	0.680	0.680	0.680	253,513
2024-07-08	0.686	0.691	0.678	0.681	0.681	96,332
2024-07-07	0.695	0.699	0.683	0.686	0.686	258,145
2024-07-04	0.703	0.703	0.694	0.695	0.695	328,151
2024-07-03	0.705	0.705	0.701	0.703	0.703	56,986
2024-07-02	0.705	0.705	0.698	0.699	0.699	196,293
2024-07-01	0.705	0.714	0.705	0.707	0.707	35,499
2024-06-27	0.711	0.714	0.703	0.705	0.705	89,479
2024-06-26	0.705	0.709	0.701	0.705	0.705	44,898
2024-06-25	0.722	0.724	0.698	0.702	0.702	732,287
2024-06-24	0.733	0.734	0.721	0.723	0.723	438,173
2024-06-23	0.742	0.743	0.732	0.733	0.733	536,401
2024-06-13	0.744	0.744	0.741	0.743	0.743	155,987
2024-06-12	0.744	0.745	0.744	0.744	0.744	12,506
2024-06-11	0.743	0.747	0.743	0.744	0.744	70,122
2024-06-10	0.747	0.747	0.738	0.743	0.743	80,942
2024-06-09	0.752	0.759	0.745	0.747	0.747	30,594
2024-06-06	0.736	0.752	0.736	0.752	0.752	662,078
2024-06-05	0.734	0.735	0.729	0.733	0.733	383,517
2024-06-04	0.733	0.735	0.727	0.731	0.731	12,325
2024-06-03	0.728	0.732	0.725	0.727	0.727	49,469
2024-06-02	0.740	0.740	0.725	0.725	0.725	84,492
2024-05-30	0.739	0.740	0.730	0.730	0.730	275,919
2024-05-29	0.743	0.743	0.738	0.741	0.741	99,159
2024-05-28	0.744	0.744	0.738	0.743	0.743	238,558
2024-05-27	0.750	0.750	0.744	0.746	0.746	47,091
2024-05-26	0.746	0.751	0.743	0.749	0.749	58,143
2024-05-23	0.744	0.746	0.740	0.743	0.743	200,660
2024-05-22	0.751	0.751	0.738	0.743	0.743	236,670
2024-05-21	0.758	0.761	0.733	0.743	0.743	1,337,487
2024-05-20	0.745	0.762	0.743	0.757	0.757	434,698
2024-05-19	0.750	0.750	0.739	0.745	0.745	55,141
2024-05-16	0.746	0.752	0.716	0.721	0.721	356,585
2024-05-15	0.769	0.769	0.700	0.738	0.738	619,519
2024-05-14	0.772	0.772	0.752	0.762	0.762	1,113,202
2024-05-13	0.776	0.777	0.764	0.766	0.766	479,398
2024-05-12	0.781	0.781	0.775	0.776	0.776	86,591
2024-05-09	0.781	0.784	0.778	0.781	0.781	287,985
2024-05-08	0.785	0.785	0.780	0.781	0.781	468,241
2024-05-07	0.779	0.784	0.776	0.784	0.784	142,147
2024-05-02	0.773	0.780	0.772	0.780	0.780	140,016
2024-05-01	0.768	0.776	0.766	0.773	0.773	98,201
2024-04-30	0.778	0.779	0.767	0.771	0.771	200,996
2024-04-29	0.771	0.778	0.763	0.774	0.774	132,396
2024-04-28	0.780	0.784	0.767	0.771	0.771	237,740
2024-04-24	0.841	0.841	0.823	0.828	0.828	662,429

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.