Valmore Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	1.171	1.179	1.161	1.177	1.177	216,093
2023-01-25	1.160	1.179	1.160	1.167	1.167	311,139
2023-01-24	1.152	1.161	1.151	1.152	1.152	171,037
2023-01-23	1.143	1.161	1.138	1.161	1.161	253,523
2023-01-22	1.152	1.161	1.140	1.142	1.142	257,501
2023-01-19	1.160	1.161	1.144	1.150	1.150	210,851
2023-01-18	1.161	1.170	1.143	1.147	1.147	211,896
2023-01-17	1.170	1.170	1.156	1.158	1.158	109,797
2023-01-16	1.157	1.180	1.152	1.172	1.172	411,487
2023-01-15	1.160	1.160	1.153	1.157	1.157	155,715
2023-01-12	1.174	1.174	1.156	1.159	1.159	410,775
2023-01-11	1.167	1.180	1.161	1.177	1.177	352,481
2023-01-10	1.180	1.180	1.170	1.176	1.176	257,249
2023-01-09	1.163	1.180	1.163	1.180	1.180	234,479
2023-01-05	1.171	1.173	1.157	1.171	1.171	339,095
2023-01-04	1.169	1.174	1.159	1.171	1.171	153,896
2023-01-03	1.164	1.173	1.160	1.160	1.160	183,533
2023-01-02	1.171	1.176	1.162	1.164	1.164	80,018
2022-12-29	1.174	1.180	1.161	1.163	1.163	138,690
2022-12-28	1.163	1.180	1.163	1.180	1.180	212,236
2022-12-27	1.171	1.171	1.162	1.164	1.164	47,242
2022-12-26	1.175	1.180	1.161	1.177	1.177	401,127
2022-12-25	1.167	1.180	1.162	1.178	1.178	179,205
2022-12-22	1.160	1.164	1.151	1.163	1.163	254,754
2022-12-21	1.163	1.166	1.144	1.147	1.147	210,615
2022-12-20	1.180	1.180	1.152	1.156	1.156	136,876
2022-12-19	1.171	1.179	1.166	1.173	1.173	230,319
2022-12-18	1.171	1.180	1.160	1.177	1.177	161,836
2022-12-15	1.159	1.180	1.150	1.180	1.180	770,938
2022-12-14	1.161	1.162	1.157	1.158	1.158	358,758
2022-12-13	1.157	1.161	1.154	1.161	1.161	246,382
2022-12-12	1.182	1.183	1.154	1.154	1.154	578,904
2022-12-11	1.206	1.206	1.183	1.184	1.184	99,986
2022-12-08	1.189	1.209	1.180	1.206	1.206	470,136
2022-12-07	1.203	1.208	1.179	1.184	1.184	182,486
2022-12-06	1.206	1.206	1.185	1.189	1.189	95,813
2022-12-05	1.183	1.207	1.182	1.207	1.207	239,339
2022-12-04	1.203	1.208	1.188	1.190	1.190	163,759
2022-12-01	1.185	1.206	1.180	1.203	1.203	218,098
2022-11-30	1.176	1.182	1.161	1.180	1.180	211,615
2022-11-29	1.166	1.176	1.147	1.167	1.167	183,644
2022-11-28	1.150	1.164	1.137	1.161	1.161	77,463
2022-11-27	1.139	1.152	1.137	1.138	1.138	130,416
2022-11-24	1.147	1.149	1.139	1.142	1.142	214,558
2022-11-23	1.173	1.180	1.142	1.152	1.152	195,909
2022-11-22	1.157	1.170	1.152	1.163	1.163	117,896
2022-11-21	1.153	1.156	1.150	1.151	1.151	159,428
2022-11-20	1.188	1.188	1.152	1.154	1.154	68,181
2022-11-17	1.161	1.170	1.151	1.156	1.156	135,094
2022-11-16	1.180	1.180	1.153	1.157	1.157	229,264
2022-11-15	1.140	1.190	1.136	1.187	1.187	270,244
2022-11-14	1.131	1.141	1.128	1.139	1.139	106,418
2022-11-13	1.115	1.131	1.115	1.128	1.128	27,221
2022-11-10	1.110	1.114	1.103	1.104	1.104	184,300
2022-11-09	1.126	1.126	1.102	1.123	1.123	127,211
2022-11-08	1.132	1.133	1.126	1.127	1.127	51,063
2022-11-07	1.112	1.140	1.110	1.140	1.140	139,435
2022-11-06	1.101	1.109	1.099	1.109	1.109	133,217
2022-11-03	1.099	1.105	1.099	1.100	1.100	66,902
2022-11-02	1.100	1.106	1.097	1.105	1.105	36,318

← NewerPage 16 of 21 · 1,214 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.