Valmore Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	0.893	0.895	0.887	0.889	0.889	105,554
2023-10-26	0.891	0.895	0.885	0.895	0.895	201,683
2023-10-25	0.893	0.894	0.883	0.887	0.887	222,830
2023-10-24	0.895	0.895	0.888	0.889	0.889	188,613
2023-10-23	0.891	0.897	0.886	0.895	0.895	224,830
2023-10-22	0.886	0.894	0.883	0.890	0.890	69,775
2023-10-19	0.882	0.888	0.880	0.888	0.888	285,244
2023-10-18	0.864	0.881	0.863	0.880	0.880	468,690
2023-10-17	0.865	0.866	0.862	0.866	0.866	58,513
2023-10-16	0.866	0.870	0.861	0.863	0.863	290,123
2023-10-15	0.864	0.869	0.857	0.858	0.858	133,773
2023-10-12	0.866	0.866	0.859	0.861	0.861	82,731
2023-10-11	0.865	0.866	0.861	0.862	0.862	87,646
2023-10-10	0.866	0.874	0.857	0.858	0.858	21,031
2023-10-09	0.857	0.862	0.855	0.857	0.857	48,235
2023-10-08	0.864	0.866	0.843	0.857	0.857	235,749
2023-10-04	0.866	0.866	0.863	0.865	0.865	77,041
2023-10-03	0.865	0.871	0.864	0.866	0.866	72,916
2023-10-02	0.881	0.881	0.862	0.863	0.863	175,891
2023-10-01	0.885	0.885	0.863	0.864	0.864	253,160
2023-09-27	0.893	0.894	0.884	0.884	0.884	89,013
2023-09-26	0.895	0.895	0.885	0.885	0.885	80,782
2023-09-25	0.893	0.893	0.885	0.888	0.888	187,362
2023-09-24	0.893	0.901	0.883	0.894	0.894	209,082
2023-09-21	0.871	0.879	0.866	0.870	0.870	178,619
2023-09-20	0.883	0.885	0.868	0.871	0.871	243,493
2023-09-19	0.895	0.897	0.882	0.883	0.883	92,598
2023-09-18	0.885	0.895	0.885	0.895	0.895	49,508
2023-09-17	0.885	0.895	0.885	0.885	0.885	71,348
2023-09-14	0.901	0.901	0.881	0.881	0.881	475,429
2023-09-13	0.884	0.895	0.884	0.895	0.895	68,546
2023-09-12	0.876	0.885	0.876	0.876	0.876	85,012
2023-09-11	0.876	0.888	0.875	0.876	0.876	141,514
2023-09-10	0.885	0.885	0.875	0.876	0.876	72,946
2023-09-07	0.893	0.893	0.876	0.876	0.876	240,100
2023-09-06	0.903	0.904	0.890	0.893	0.893	152,385
2023-09-05	0.904	0.904	0.901	0.904	0.904	141,915
2023-09-04	0.904	0.904	0.900	0.904	0.904	89,030
2023-09-03	0.917	0.919	0.904	0.904	0.904	147,849
2023-08-31	0.906	0.912	0.906	0.910	0.910	44,011
2023-08-30	0.903	0.907	0.903	0.903	0.903	63,792
2023-08-29	0.903	0.904	0.903	0.904	0.904	47,924
2023-08-28	0.904	0.904	0.900	0.901	0.901	5,661
2023-08-27	0.902	0.904	0.899	0.901	0.901	43,030
2023-08-24	0.904	0.904	0.902	0.903	0.903	27,513
2023-08-23	0.904	0.907	0.902	0.904	0.904	34,974
2023-08-22	0.904	0.904	0.901	0.904	0.904	112,217
2023-08-21	0.904	0.904	0.899	0.904	0.904	73,847
2023-08-20	0.909	0.909	0.901	0.903	0.903	238,841
2023-08-17	0.907	0.909	0.904	0.905	0.905	55,965
2023-08-16	0.909	0.909	0.900	0.907	0.907	57,235
2023-08-15	0.914	0.914	0.904	0.909	0.909	166,291
2023-08-14	0.914	0.915	0.912	0.914	0.914	64,915
2023-08-13	0.923	0.924	0.914	0.914	0.914	96,026
2023-08-10	0.938	0.939	0.918	0.923	0.923	189,330
2023-08-09	0.914	0.938	0.912	0.923	0.923	435,193
2023-08-08	0.920	0.923	0.912	0.914	0.914	132,945
2023-08-07	0.928	0.928	0.920	0.921	0.921	60,069
2023-08-06	0.928	0.931	0.923	0.923	0.923	100,228
2023-08-03	0.931	0.944	0.923	0.925	0.925	249,632

← NewerPage 13 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.