Valmore Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	1.095	1.102	1.085	1.089	1.089	181,315
2023-04-27	1.095	1.095	1.087	1.094	1.094	339,345
2023-04-26	1.095	1.107	1.083	1.085	1.085	432,533
2023-04-19	1.100	1.114	1.092	1.095	1.095	609,671
2023-04-18	1.082	1.099	1.082	1.095	1.095	110,274
2023-04-13	1.070	1.085	1.066	1.081	1.081	333,785
2023-04-12	1.115	1.133	1.057	1.070	1.070	351,227
2023-04-11	1.161	1.178	1.160	1.171	1.171	673,846
2023-04-10	1.171	1.182	1.162	1.165	1.165	212,798
2023-04-09	1.162	1.175	1.162	1.167	1.167	103,453
2023-04-06	1.160	1.175	1.153	1.161	1.161	89,277
2023-04-05	1.160	1.165	1.150	1.152	1.152	397,212
2023-04-04	1.159	1.162	1.152	1.152	1.152	798,555
2023-04-03	1.159	1.159	1.147	1.152	1.152	457,763
2023-04-02	1.147	1.152	1.147	1.152	1.152	58,758
2023-03-30	1.147	1.152	1.142	1.144	1.144	278,057
2023-03-29	1.156	1.157	1.142	1.146	1.146	122,699
2023-03-28	1.140	1.142	1.133	1.138	1.138	70,184
2023-03-27	1.155	1.161	1.140	1.141	1.141	44,908
2023-03-26	1.151	1.154	1.141	1.142	1.142	83,488
2023-03-23	1.138	1.152	1.137	1.143	1.143	83,388
2023-03-22	1.140	1.141	1.123	1.128	1.128	496,020
2023-03-21	1.142	1.142	1.132	1.133	1.133	797,493
2023-03-20	1.142	1.142	1.126	1.132	1.132	241,532
2023-03-19	1.140	1.142	1.123	1.140	1.140	81,057
2023-03-16	1.145	1.157	1.114	1.114	1.114	5,930,918
2023-03-15	1.168	1.178	1.144	1.152	1.152	342,846
2023-03-14	1.168	1.169	1.152	1.152	1.152	215,373
2023-03-13	1.180	1.196	1.162	1.167	1.167	307,268
2023-03-12	1.149	1.209	1.141	1.191	1.191	1,527,358
2023-03-09	1.137	1.160	1.133	1.155	1.155	55,731
2023-03-08	1.160	1.160	1.133	1.141	1.141	355,191
2023-03-07	1.160	1.168	1.141	1.142	1.142	518,081
2023-03-06	1.190	1.197	1.160	1.161	1.161	799,015
2023-03-05	1.190	1.197	1.184	1.192	1.192	75,267
2023-03-02	1.198	1.198	1.188	1.190	1.190	119,812
2023-03-01	1.195	1.203	1.180	1.183	1.183	418,226
2023-02-28	1.223	1.223	1.189	1.192	1.192	486,823
2023-02-27	1.223	1.237	1.209	1.209	1.209	443,943
2023-02-26	1.202	1.226	1.200	1.220	1.220	365,802
2023-02-23	1.170	1.202	1.170	1.193	1.193	923,396
2023-02-22	1.161	1.171	1.150	1.171	1.171	160,567
2023-02-21	1.162	1.171	1.151	1.169	1.169	434,542
2023-02-20	1.160	1.171	1.160	1.161	1.161	211,734
2023-02-19	1.165	1.175	1.160	1.161	1.161	141,822
2023-02-16	1.171	1.171	1.166	1.169	1.169	409,129
2023-02-15	1.180	1.180	1.170	1.171	1.171	92,843
2023-02-14	1.171	1.171	1.170	1.171	1.171	62,497
2023-02-13	1.180	1.180	1.170	1.171	1.171	1,221,714
2023-02-12	1.180	1.180	1.173	1.180	1.180	30,731
2023-02-09	1.178	1.185	1.171	1.181	1.181	845,001
2023-02-08	1.176	1.182	1.166	1.181	1.181	369,859
2023-02-07	1.175	1.178	1.170	1.171	1.171	129,303
2023-02-06	1.166	1.177	1.164	1.172	1.172	211,593
2023-02-05	1.161	1.171	1.161	1.163	1.163	64,108
2023-02-02	1.174	1.174	1.160	1.161	1.161	218,494
2023-02-01	1.167	1.175	1.158	1.174	1.174	71,536
2023-01-31	1.169	1.171	1.153	1.167	1.167	98,056
2023-01-30	1.173	1.177	1.155	1.158	1.158	218,507
2023-01-29	1.171	1.179	1.161	1.177	1.177	216,093

← NewerPage 15 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.