Valmore Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-08 | 1.228 | 1.247 | 1.228 | 1.247 | 1.247 | 451,564 |
| 2022-04-28 | 1.219 | 1.232 | 1.219 | 1.228 | 1.228 | 305,624 |
| 2022-04-27 | 1.206 | 1.219 | 1.195 | 1.214 | 1.214 | 349,532 |
| 2022-04-26 | 1.190 | 1.219 | 1.180 | 1.219 | 1.219 | 364,667 |
| 2022-04-21 | 1.190 | 1.199 | 1.186 | 1.190 | 1.190 | 121,292 |
| 2022-04-20 | 1.200 | 1.200 | 1.185 | 1.191 | 1.191 | 13,782 |
| 2022-04-19 | 1.228 | 1.228 | 1.187 | 1.190 | 1.190 | 373,120 |
| 2022-04-18 | 1.261 | 1.271 | 1.261 | 1.269 | 1.269 | 655,713 |
| 2022-04-17 | 1.266 | 1.266 | 1.247 | 1.255 | 1.255 | 986,524 |
| 2022-04-14 | 1.248 | 1.271 | 1.248 | 1.266 | 1.266 | 331,399 |
| 2022-04-13 | 1.255 | 1.266 | 1.255 | 1.257 | 1.257 | 1,390,054 |
| 2022-04-12 | 1.228 | 1.248 | 1.228 | 1.240 | 1.240 | 805,452 |
| 2022-04-11 | 1.223 | 1.230 | 1.221 | 1.223 | 1.223 | 82,611 |
| 2022-04-10 | 1.238 | 1.238 | 1.222 | 1.223 | 1.223 | 313,392 |
| 2022-04-07 | 1.215 | 1.238 | 1.209 | 1.222 | 1.222 | 302,304 |
| 2022-04-06 | 1.197 | 1.233 | 1.145 | 1.233 | 1.233 | 443,051 |
| 2022-04-05 | 1.246 | 1.246 | 1.193 | 1.209 | 1.209 | 256,412 |
| 2022-04-04 | 1.247 | 1.257 | 1.243 | 1.246 | 1.246 | 98,023 |
| 2022-04-03 | 1.258 | 1.276 | 1.250 | 1.256 | 1.256 | 33,764 |
| 2022-03-31 | 1.265 | 1.266 | 1.252 | 1.257 | 1.257 | 794,913 |
| 2022-03-30 | 1.265 | 1.266 | 1.261 | 1.261 | 1.261 | 6,689 |
| 2022-03-29 | 1.242 | 1.266 | 1.242 | 1.261 | 1.261 | 79,560 |
| 2022-03-28 | 1.247 | 1.257 | 1.246 | 1.247 | 1.247 | 106,796 |
| 2022-03-27 | 1.249 | 1.266 | 1.240 | 1.253 | 1.253 | 114,698 |
| 2022-03-24 | 1.285 | 1.285 | 1.249 | 1.252 | 1.252 | 199,589 |
| 2022-03-23 | 1.281 | 1.290 | 1.267 | 1.267 | 1.267 | 379,765 |
| 2022-03-22 | 1.304 | 1.304 | 1.279 | 1.281 | 1.281 | 109,368 |
| 2022-03-21 | 1.351 | 1.359 | 1.269 | 1.285 | 1.285 | 896,274 |
| 2022-03-20 | 1.304 | 1.352 | 1.304 | 1.338 | 1.338 | 284,503 |
| 2022-03-17 | 1.296 | 1.304 | 1.257 | 1.303 | 1.303 | 1,081,554 |
| 2022-03-16 | 1.309 | 1.314 | 1.293 | 1.299 | 1.299 | 395,353 |
| 2022-03-15 | 1.326 | 1.326 | 1.309 | 1.314 | 1.314 | 236,053 |
| 2022-03-14 | 1.342 | 1.342 | 1.323 | 1.327 | 1.327 | 356,923 |
| 2022-03-13 | 1.335 | 1.342 | 1.319 | 1.333 | 1.333 | 322,436 |
| 2022-03-10 | 1.357 | 1.357 | 1.338 | 1.341 | 1.341 | 591,520 |
| 2022-03-09 | 1.371 | 1.371 | 1.356 | 1.357 | 1.357 | 265,999 |
| 2022-03-08 | 1.366 | 1.379 | 1.363 | 1.377 | 1.377 | 328,253 |
| 2022-03-07 | 1.363 | 1.389 | 1.363 | 1.378 | 1.378 | 519,707 |
| 2022-03-06 | 1.379 | 1.379 | 1.362 | 1.365 | 1.365 | 80,520 |
| 2022-03-03 | 1.352 | 1.380 | 1.352 | 1.378 | 1.378 | 1,009,208 |
| 2022-03-02 | 1.352 | 1.359 | 1.352 | 1.357 | 1.357 | 389,129 |
| 2022-03-01 | 1.336 | 1.352 | 1.335 | 1.345 | 1.345 | 110,611 |
| 2022-02-28 | 1.336 | 1.352 | 1.333 | 1.335 | 1.335 | 760,035 |
| 2022-02-27 | 1.314 | 1.340 | 1.314 | 1.337 | 1.337 | 80,657 |
| 2022-02-24 | 1.317 | 1.340 | 1.290 | 1.333 | 1.333 | 1,457,389 |
| 2022-02-23 | 1.332 | 1.333 | 1.331 | 1.333 | 1.333 | 601,823 |
| 2022-02-22 | 1.316 | 1.333 | 1.316 | 1.326 | 1.326 | 495,125 |
| 2022-02-21 | 1.316 | 1.328 | 1.316 | 1.318 | 1.318 | 241,365 |
| 2022-02-20 | 1.324 | 1.333 | 1.316 | 1.318 | 1.318 | 284,118 |
| 2022-02-17 | 1.323 | 1.330 | 1.323 | 1.330 | 1.330 | 299,468 |
| 2022-02-16 | 1.324 | 1.333 | 1.324 | 1.329 | 1.329 | 160,752 |
| 2022-02-15 | 1.323 | 1.333 | 1.323 | 1.333 | 1.333 | 702,122 |
| 2022-02-14 | 1.329 | 1.329 | 1.314 | 1.319 | 1.319 | 386,687 |
| 2022-02-13 | 1.342 | 1.342 | 1.329 | 1.330 | 1.330 | 80,472 |
| 2022-02-10 | 1.328 | 1.352 | 1.319 | 1.352 | 1.352 | 657,215 |
| 2022-02-09 | 1.322 | 1.333 | 1.316 | 1.328 | 1.328 | 482,252 |
| 2022-02-08 | 1.322 | 1.323 | 1.314 | 1.323 | 1.323 | 114,044 |
| 2022-02-07 | 1.323 | 1.323 | 1.314 | 1.322 | 1.322 | 54,273 |
| 2022-02-06 | 1.323 | 1.324 | 1.321 | 1.323 | 1.323 | 207,071 |
| 2022-02-03 | 1.323 | 1.323 | 1.319 | 1.321 | 1.321 | 265,470 |
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.