Valmore Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	1.107	1.112	1.100	1.103	1.103	17,213
2022-10-31	1.121	1.121	1.101	1.101	1.101	359,060
2022-10-30	1.109	1.109	1.100	1.106	1.106	41,224
2022-10-27	1.127	1.127	1.101	1.108	1.108	404,315
2022-10-26	1.133	1.133	1.125	1.128	1.128	230,070
2022-10-25	1.123	1.129	1.123	1.128	1.128	156,072
2022-10-24	1.142	1.142	1.123	1.123	1.123	211,891
2022-10-23	1.130	1.142	1.127	1.140	1.140	112,277
2022-10-20	1.139	1.140	1.129	1.132	1.132	259,481
2022-10-19	1.124	1.140	1.124	1.139	1.139	176,345
2022-10-18	1.123	1.133	1.123	1.132	1.132	197,534
2022-10-17	1.124	1.132	1.123	1.130	1.130	142,275
2022-10-16	1.140	1.142	1.123	1.127	1.127	139,924
2022-10-13	1.142	1.142	1.132	1.135	1.135	108,921
2022-10-12	1.133	1.142	1.133	1.134	1.134	224,247
2022-10-11	1.152	1.152	1.129	1.133	1.133	211,179
2022-10-10	1.152	1.152	1.142	1.152	1.152	7,247
2022-10-09	1.142	1.152	1.133	1.152	1.152	210,102
2022-10-05	1.128	1.142	1.121	1.142	1.142	211,175
2022-10-04	1.127	1.128	1.115	1.119	1.119	159,268
2022-10-03	1.121	1.121	1.109	1.116	1.116	211,498
2022-10-02	1.132	1.132	1.099	1.104	1.104	216,902
2022-09-29	1.123	1.140	1.114	1.133	1.133	190,676
2022-09-28	1.141	1.142	1.100	1.100	1.100	287,735
2022-09-27	1.142	1.159	1.138	1.139	1.139	208,827
2022-09-26	1.138	1.160	1.138	1.154	1.154	342,703
2022-09-25	1.116	1.140	1.114	1.137	1.137	118,198
2022-09-22	1.144	1.145	1.099	1.099	1.099	223,906
2022-09-21	1.164	1.164	1.147	1.151	1.151	213,726
2022-09-20	1.168	1.171	1.123	1.158	1.158	234,417
2022-09-19	1.180	1.180	1.164	1.169	1.169	429,680
2022-09-18	1.169	1.184	1.162	1.178	1.178	214,053
2022-09-15	1.207	1.209	1.169	1.169	1.169	421,145
2022-09-14	1.209	1.209	1.195	1.209	1.209	210,645
2022-09-13	1.228	1.228	1.213	1.219	1.219	213,428
2022-09-12	1.228	1.228	1.223	1.228	1.228	211,139
2022-09-11	1.244	1.246	1.228	1.228	1.228	6,410
2022-09-08	1.228	1.229	1.227	1.228	1.228	64,170
2022-09-07	1.230	1.245	1.226	1.228	1.228	208,252
2022-09-06	1.230	1.247	1.228	1.239	1.239	121,419
2022-09-05	1.238	1.238	1.233	1.233	1.233	15,478
2022-09-04	1.247	1.248	1.229	1.231	1.231	24,851
2022-09-01	1.239	1.239	1.233	1.233	1.233	77,431
2022-08-31	1.259	1.262	1.247	1.249	1.249	201,696
2022-08-30	1.228	1.261	1.228	1.254	1.254	160,270
2022-08-29	1.233	1.233	1.225	1.230	1.230	114,830
2022-08-28	1.233	1.244	1.233	1.233	1.233	10,811
2022-08-25	1.233	1.238	1.226	1.233	1.233	54,323
2022-08-24	1.237	1.237	1.223	1.225	1.225	12,013
2022-08-23	1.238	1.238	1.222	1.225	1.225	88,757
2022-08-22	1.239	1.247	1.238	1.239	1.239	67,104
2022-08-21	1.240	1.261	1.238	1.245	1.245	80,388
2022-08-18	1.238	1.245	1.238	1.245	1.245	3,358
2022-08-17	1.260	1.260	1.225	1.245	1.245	108,743
2022-08-16	1.266	1.266	1.259	1.260	1.260	48,423
2022-08-15	1.269	1.269	1.262	1.264	1.264	24,489
2022-08-14	1.257	1.272	1.257	1.269	1.269	26,967
2022-08-11	1.261	1.273	1.253	1.255	1.255	90,482
2022-08-10	1.249	1.262	1.249	1.261	1.261	34,646
2022-08-09	1.257	1.266	1.253	1.254	1.254	158,911

← NewerPage 17 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.