Valmore Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.940	0.940	0.924	0.926	0.926	181,812
2023-08-01	0.941	0.942	0.937	0.938	0.938	79,939
2023-07-31	0.942	0.947	0.938	0.939	0.939	39,911
2023-07-30	0.942	0.942	0.934	0.942	0.942	118,038
2023-07-27	0.950	0.951	0.938	0.938	0.938	290,768
2023-07-26	0.952	0.952	0.951	0.951	0.951	102,869
2023-07-25	0.962	0.962	0.947	0.948	0.948	157,867
2023-07-24	0.972	0.976	0.960	0.962	0.962	151,723
2023-07-19	0.969	0.970	0.966	0.967	0.967	224,506
2023-07-18	0.971	0.974	0.965	0.966	0.966	462,778
2023-07-17	0.969	0.973	0.967	0.971	0.971	292,568
2023-07-16	0.966	0.970	0.963	0.967	0.967	157,234
2023-07-13	0.962	0.965	0.962	0.962	0.962	112,004
2023-07-12	0.964	0.965	0.962	0.962	0.962	71,618
2023-07-11	0.968	0.968	0.962	0.963	0.963	110,307
2023-07-10	0.964	0.967	0.962	0.966	0.966	61,471
2023-07-09	0.968	0.968	0.963	0.965	0.965	20,220
2023-07-06	0.967	0.967	0.964	0.965	0.965	17,618
2023-07-05	0.966	0.967	0.963	0.964	0.964	86,011
2023-07-04	0.969	0.974	0.964	0.966	0.966	38,759
2023-06-26	0.970	0.972	0.969	0.970	0.970	374,227
2023-06-25	0.971	0.976	0.970	0.970	0.970	14,813
2023-06-22	0.971	0.971	0.970	0.971	0.971	396,836
2023-06-21	0.974	0.977	0.971	0.974	0.974	60,188
2023-06-20	0.972	0.977	0.971	0.973	0.973	69,582
2023-06-19	0.971	0.978	0.970	0.977	0.977	170,268
2023-06-18	0.972	0.979	0.970	0.971	0.971	142,128
2023-06-15	0.980	0.981	0.971	0.971	0.971	227,254
2023-06-14	0.973	0.981	0.973	0.981	0.981	53,971
2023-06-13	0.981	0.985	0.969	0.971	0.971	319,051
2023-06-12	0.981	0.981	0.979	0.980	0.980	43,767
2023-06-11	0.987	0.987	0.980	0.981	0.981	128,215
2023-06-08	0.979	0.984	0.979	0.984	0.984	280,539
2023-06-07	0.983	0.986	0.979	0.979	0.979	275,554
2023-06-06	0.981	0.984	0.980	0.981	0.981	311,729
2023-06-05	0.979	0.981	0.976	0.977	0.977	364,300
2023-06-04	0.981	0.985	0.977	0.980	0.980	25,108
2023-06-01	0.984	0.985	0.974	0.975	0.975	364,998
2023-05-31	0.988	0.988	0.979	0.981	0.981	223,613
2023-05-30	0.984	0.989	0.981	0.981	0.981	53,781
2023-05-29	0.980	0.990	0.976	0.980	0.980	216,649
2023-05-28	0.980	0.981	0.972	0.976	0.976	49,756
2023-05-25	0.981	0.981	0.971	0.973	0.973	200,378
2023-05-24	0.981	0.988	0.978	0.980	0.980	810,062
2023-05-23	0.978	0.979	0.968	0.972	0.972	140,896
2023-05-22	0.993	0.997	0.968	0.971	0.971	584,097
2023-05-21	0.981	0.993	0.979	0.982	0.982	195,195
2023-05-18	0.971	0.981	0.967	0.981	0.981	162,782
2023-05-17	0.971	0.973	0.960	0.965	0.965	87,556
2023-05-16	0.959	0.973	0.952	0.970	0.970	654,381
2023-05-15	0.961	0.976	0.953	0.957	0.957	334,139
2023-05-14	1.017	1.017	0.943	0.943	0.943	1,182,674
2023-05-11	1.050	1.050	1.009	1.009	1.009	1,326,543
2023-05-10	1.057	1.057	1.041	1.046	1.046	213,836
2023-05-09	1.076	1.076	1.038	1.038	1.038	808,421
2023-05-08	1.075	1.075	1.065	1.066	1.066	493,981
2023-05-07	1.066	1.074	1.063	1.066	1.066	83,445
2023-05-03	1.088	1.093	1.061	1.065	1.065	874,707
2023-05-02	1.094	1.094	1.084	1.085	1.085	260,310
2023-05-01	1.094	1.095	1.083	1.085	1.085	334,552

← NewerPage 14 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.