Valmore Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	0.847	0.848	0.838	0.841	0.841	706,348
2024-04-22	0.845	0.847	0.835	0.847	0.847	294,965
2024-04-21	0.838	0.847	0.828	0.845	0.845	944,104
2024-04-18	0.831	0.843	0.822	0.838	0.838	1,184,068
2024-04-17	0.856	0.858	0.828	0.831	0.831	891,142
2024-04-16	0.854	0.857	0.852	0.856	0.856	517,047
2024-04-15	0.857	0.857	0.851	0.854	0.854	357,450
2024-04-08	0.857	0.857	0.854	0.857	0.857	98,658
2024-04-07	0.856	0.857	0.856	0.857	0.857	85,919
2024-04-04	0.857	0.857	0.855	0.856	0.856	97,242
2024-04-03	0.855	0.857	0.852	0.857	0.857	133,714
2024-04-02	0.856	0.857	0.850	0.855	0.855	122,219
2024-04-01	0.851	0.863	0.851	0.856	0.856	164,971
2024-03-31	0.838	0.846	0.838	0.845	0.845	148,344
2024-03-28	0.828	0.840	0.828	0.838	0.838	247,783
2024-03-27	0.838	0.851	0.828	0.828	0.828	268,926
2024-03-26	0.836	0.851	0.836	0.838	0.838	156,112
2024-03-25	0.838	0.838	0.828	0.834	0.834	141,305
2024-03-24	0.833	0.850	0.820	0.839	0.839	214,427
2024-03-21	0.829	0.838	0.823	0.833	0.833	385,329
2024-03-20	0.823	0.838	0.823	0.829	0.829	317,752
2024-03-19	0.843	0.847	0.820	0.823	0.823	446,413
2024-03-18	0.857	0.857	0.843	0.843	0.843	440,550
2024-03-17	0.857	0.866	0.850	0.859	0.859	213,857
2024-03-14	0.865	0.870	0.857	0.857	0.857	1,324,275
2024-03-13	0.877	0.882	0.864	0.865	0.865	612,552
2024-03-12	0.881	0.888	0.874	0.877	0.877	1,446,775
2024-03-11	0.891	0.895	0.876	0.881	0.881	273,307
2024-03-10	0.857	0.904	0.847	0.891	0.891	700,529
2024-03-07	0.847	0.861	0.838	0.857	0.857	711,588
2024-03-06	0.847	0.883	0.838	0.847	0.847	1,368,307
2024-03-05	0.855	0.857	0.838	0.847	0.847	568,462
2024-03-04	0.869	0.871	0.854	0.855	0.855	1,183,179
2024-03-03	0.871	0.883	0.869	0.869	0.869	402,664
2024-02-29	0.873	0.876	0.866	0.871	0.871	359,393
2024-02-28	0.863	0.876	0.859	0.873	0.873	847,914
2024-02-27	0.883	0.895	0.862	0.863	0.863	686,747
2024-02-26	0.847	0.905	0.838	0.883	0.883	1,772,395
2024-02-25	0.758	0.847	0.758	0.847	0.847	1,437,647
2024-02-22	0.752	0.757	0.746	0.747	0.747	246,243
2024-02-21	0.762	0.762	0.752	0.752	0.752	215,663
2024-02-20	0.762	0.773	0.754	0.762	0.762	187,661
2024-02-19	0.757	0.776	0.757	0.762	0.762	342,584
2024-02-18	0.751	0.759	0.751	0.756	0.756	106,882
2024-02-15	0.740	0.752	0.740	0.749	0.749	277,335
2024-02-14	0.743	0.743	0.738	0.739	0.739	87,705
2024-02-13	0.743	0.748	0.738	0.743	0.743	111,290
2024-02-12	0.748	0.759	0.742	0.743	0.743	155,688
2024-02-11	0.752	0.760	0.743	0.748	0.748	35,554
2024-02-08	0.743	0.758	0.743	0.752	0.752	86,931
2024-02-07	0.752	0.762	0.743	0.743	0.743	206,777
2024-02-06	0.761	0.771	0.747	0.752	0.752	351,012
2024-02-05	0.753	0.766	0.753	0.761	0.761	161,426
2024-02-04	0.760	0.760	0.752	0.753	0.753	183,223
2024-02-01	0.752	0.770	0.748	0.761	0.761	453,151
2024-01-31	0.771	0.781	0.751	0.752	0.752	262,902
2024-01-30	0.780	0.780	0.768	0.770	0.770	140,126
2024-01-29	0.798	0.799	0.780	0.781	0.781	230,215
2024-01-28	0.784	0.794	0.779	0.792	0.792	33,975
2024-01-24	0.780	0.782	0.777	0.781	0.781	130,655

← NewerPage 11 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.