Valmore Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1.249 | 1.255 | 1.231 | 1.250 | 1.250 | 231,977 |
| 2022-08-07 | 1.227 | 1.247 | 1.224 | 1.243 | 1.243 | 224,636 |
| 2022-08-04 | 1.211 | 1.221 | 1.209 | 1.220 | 1.220 | 190,474 |
| 2022-08-03 | 1.209 | 1.219 | 1.209 | 1.217 | 1.217 | 32,484 |
| 2022-08-02 | 1.210 | 1.216 | 1.204 | 1.210 | 1.210 | 59,562 |
| 2022-08-01 | 1.209 | 1.210 | 1.204 | 1.209 | 1.209 | 55,961 |
| 2022-07-31 | 1.214 | 1.214 | 1.201 | 1.209 | 1.209 | 16,012 |
| 2022-07-28 | 1.200 | 1.209 | 1.200 | 1.203 | 1.203 | 19,388 |
| 2022-07-27 | 1.200 | 1.200 | 1.191 | 1.200 | 1.200 | 15,819 |
| 2022-07-26 | 1.203 | 1.203 | 1.182 | 1.182 | 1.182 | 620,031 |
| 2022-07-25 | 1.200 | 1.210 | 1.200 | 1.206 | 1.206 | 94,893 |
| 2022-07-24 | 1.202 | 1.202 | 1.200 | 1.200 | 1.200 | 20,902 |
| 2022-07-21 | 1.202 | 1.202 | 1.190 | 1.190 | 1.190 | 147 |
| 2022-07-20 | 1.195 | 1.199 | 1.190 | 1.190 | 1.190 | 12,336 |
| 2022-07-19 | 1.194 | 1.199 | 1.190 | 1.190 | 1.190 | 224,283 |
| 2022-07-18 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 97,526 |
| 2022-07-17 | 1.178 | 1.181 | 1.178 | 1.181 | 1.181 | 22,991 |
| 2022-07-07 | 1.180 | 1.185 | 1.177 | 1.180 | 1.180 | 30,875 |
| 2022-07-06 | 1.174 | 1.179 | 1.161 | 1.179 | 1.179 | 36,419 |
| 2022-07-05 | 1.161 | 1.175 | 1.153 | 1.173 | 1.173 | 59,110 |
| 2022-07-04 | 1.197 | 1.197 | 1.152 | 1.157 | 1.157 | 359,227 |
| 2022-07-03 | 1.201 | 1.203 | 1.197 | 1.200 | 1.200 | 47,161 |
| 2022-06-29 | 1.219 | 1.220 | 1.203 | 1.217 | 1.217 | 55,012 |
| 2022-06-28 | 1.231 | 1.231 | 1.206 | 1.210 | 1.210 | 207,771 |
| 2022-06-27 | 1.245 | 1.263 | 1.232 | 1.236 | 1.236 | 38,878 |
| 2022-06-26 | 1.241 | 1.242 | 1.238 | 1.238 | 1.238 | 83,879 |
| 2022-06-23 | 1.244 | 1.244 | 1.240 | 1.242 | 1.242 | 18,419 |
| 2022-06-22 | 1.247 | 1.262 | 1.242 | 1.242 | 1.242 | 119,961 |
| 2022-06-21 | 1.248 | 1.248 | 1.247 | 1.247 | 1.247 | 382,332 |
| 2022-06-20 | 1.249 | 1.266 | 1.249 | 1.250 | 1.250 | 51,005 |
| 2022-06-19 | 1.249 | 1.250 | 1.247 | 1.250 | 1.250 | 36,455 |
| 2022-06-16 | 1.260 | 1.261 | 1.247 | 1.247 | 1.247 | 369,415 |
| 2022-06-15 | 1.259 | 1.265 | 1.258 | 1.260 | 1.260 | 216,094 |
| 2022-06-14 | 1.261 | 1.275 | 1.254 | 1.272 | 1.272 | 69,973 |
| 2022-06-13 | 1.274 | 1.274 | 1.266 | 1.266 | 1.266 | 112,468 |
| 2022-06-12 | 1.261 | 1.266 | 1.258 | 1.265 | 1.265 | 141,596 |
| 2022-06-09 | 1.260 | 1.265 | 1.256 | 1.259 | 1.259 | 684,012 |
| 2022-06-08 | 1.276 | 1.276 | 1.258 | 1.260 | 1.260 | 719,696 |
| 2022-06-07 | 1.281 | 1.282 | 1.268 | 1.282 | 1.282 | 47,060 |
| 2022-06-06 | 1.281 | 1.281 | 1.276 | 1.280 | 1.280 | 180,394 |
| 2022-06-05 | 1.276 | 1.281 | 1.276 | 1.279 | 1.279 | 23,473 |
| 2022-06-02 | 1.268 | 1.278 | 1.267 | 1.277 | 1.277 | 138,348 |
| 2022-06-01 | 1.270 | 1.280 | 1.268 | 1.279 | 1.279 | 174,509 |
| 2022-05-31 | 1.282 | 1.282 | 1.266 | 1.277 | 1.277 | 237,573 |
| 2022-05-30 | 1.283 | 1.284 | 1.271 | 1.276 | 1.276 | 81,265 |
| 2022-05-29 | 1.258 | 1.285 | 1.257 | 1.283 | 1.283 | 249,734 |
| 2022-05-26 | 1.260 | 1.266 | 1.257 | 1.264 | 1.264 | 261,452 |
| 2022-05-25 | 1.276 | 1.276 | 1.260 | 1.266 | 1.266 | 178,181 |
| 2022-05-24 | 1.277 | 1.277 | 1.267 | 1.271 | 1.271 | 93,940 |
| 2022-05-23 | 1.294 | 1.294 | 1.274 | 1.277 | 1.277 | 100,201 |
| 2022-05-22 | 1.298 | 1.298 | 1.276 | 1.289 | 1.289 | 123,104 |
| 2022-05-19 | 1.276 | 1.299 | 1.266 | 1.285 | 1.285 | 510,436 |
| 2022-05-18 | 1.276 | 1.285 | 1.276 | 1.278 | 1.278 | 395,625 |
| 2022-05-17 | 1.276 | 1.290 | 1.271 | 1.283 | 1.283 | 403,551 |
| 2022-05-16 | 1.228 | 1.279 | 1.228 | 1.276 | 1.276 | 1,505,202 |
| 2022-05-15 | 1.229 | 1.245 | 1.225 | 1.228 | 1.228 | 218,940 |
| 2022-05-12 | 1.244 | 1.244 | 1.226 | 1.230 | 1.230 | 210,350 |
| 2022-05-11 | 1.255 | 1.257 | 1.244 | 1.251 | 1.251 | 303,362 |
| 2022-05-10 | 1.240 | 1.257 | 1.240 | 1.251 | 1.251 | 230,059 |
| 2022-05-09 | 1.247 | 1.257 | 1.238 | 1.252 | 1.252 | 401,023 |
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.