Valmore Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.804	0.804	0.778	0.779	0.779	412,563
2024-01-22	0.811	0.813	0.802	0.805	0.805	134,037
2024-01-21	0.808	0.814	0.800	0.811	0.811	142,757
2024-01-18	0.798	0.809	0.798	0.800	0.800	216,096
2024-01-17	0.817	0.817	0.798	0.800	0.800	263,214
2024-01-16	0.819	0.819	0.802	0.809	0.809	222,715
2024-01-15	0.815	0.823	0.814	0.819	0.819	91,511
2024-01-14	0.805	0.825	0.805	0.816	0.816	163,431
2024-01-11	0.808	0.816	0.802	0.810	0.810	343,410
2024-01-10	0.777	0.803	0.777	0.800	0.800	319,992
2024-01-09	0.762	0.776	0.761	0.775	0.775	199,267
2024-01-08	0.749	0.752	0.744	0.752	0.752	339,185
2024-01-04	0.752	0.754	0.747	0.749	0.749	225,017
2024-01-03	0.752	0.754	0.748	0.750	0.750	85,525
2024-01-02	0.752	0.756	0.748	0.752	0.752	48,206
2023-12-31	0.756	0.759	0.738	0.748	0.748	246,681
2023-12-28	0.767	0.769	0.750	0.752	0.752	478,660
2023-12-27	0.769	0.771	0.765	0.769	0.769	92,040
2023-12-26	0.772	0.772	0.762	0.768	0.768	517,275
2023-12-25	0.771	0.776	0.768	0.769	0.769	180,418
2023-12-24	0.778	0.778	0.766	0.767	0.767	61,354
2023-12-21	0.766	0.767	0.762	0.764	0.764	219,751
2023-12-20	0.767	0.775	0.762	0.762	0.762	266,696
2023-12-19	0.771	0.782	0.768	0.769	0.769	367,645
2023-12-18	0.778	0.789	0.770	0.771	0.771	519,551
2023-12-17	0.766	0.779	0.762	0.777	0.777	287,705
2023-12-14	0.761	0.764	0.755	0.764	0.764	81,885
2023-12-13	0.751	0.761	0.746	0.757	0.757	151,489
2023-12-12	0.744	0.750	0.743	0.746	0.746	63,188
2023-12-11	0.743	0.752	0.738	0.744	0.744	236,072
2023-12-10	0.757	0.757	0.741	0.744	0.744	55,719
2023-12-07	0.743	0.748	0.732	0.747	0.747	105,868
2023-12-06	0.744	0.745	0.728	0.728	0.728	449,508
2023-12-05	0.764	0.764	0.740	0.741	0.741	324,181
2023-12-04	0.765	0.765	0.747	0.760	0.760	224,526
2023-12-03	0.738	0.764	0.729	0.763	0.763	246,903
2023-11-30	0.732	0.739	0.727	0.733	0.733	244,581
2023-11-29	0.749	0.755	0.727	0.731	0.731	203,490
2023-11-28	0.766	0.771	0.744	0.751	0.751	187,915
2023-11-27	0.773	0.773	0.761	0.762	0.762	253,394
2023-11-26	0.768	0.779	0.767	0.772	0.772	91,070
2023-11-23	0.776	0.781	0.770	0.776	0.776	45,461
2023-11-22	0.790	0.790	0.761	0.765	0.765	269,028
2023-11-21	0.798	0.799	0.779	0.787	0.787	108,875
2023-11-20	0.785	0.808	0.785	0.798	0.798	65,255
2023-11-19	0.771	0.784	0.770	0.777	0.777	129,627
2023-11-16	0.806	0.809	0.762	0.774	0.774	397,498
2023-11-15	0.828	0.828	0.797	0.804	0.804	227,457
2023-11-14	0.825	0.828	0.821	0.824	0.824	97,403
2023-11-13	0.828	0.837	0.823	0.825	0.825	62,510
2023-11-12	0.843	0.847	0.825	0.828	0.828	106,281
2023-11-09	0.828	0.847	0.820	0.822	0.822	125,814
2023-11-08	0.857	0.866	0.828	0.828	0.828	269,408
2023-11-07	0.857	0.857	0.846	0.847	0.847	146,154
2023-11-06	0.853	0.870	0.852	0.853	0.853	111,776
2023-11-05	0.866	0.866	0.852	0.853	0.853	241,496
2023-11-02	0.869	0.869	0.863	0.864	0.864	125,717
2023-11-01	0.884	0.885	0.866	0.866	0.866	435,704
2023-10-31	0.894	0.895	0.883	0.884	0.884	161,841
2023-10-30	0.893	0.895	0.892	0.894	0.894	74,547

← NewerPage 12 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.