Valmore Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-02 | 1.323 | 1.332 | 1.321 | 1.324 | 1.324 | 102,134 |
| 2022-02-01 | 1.332 | 1.332 | 1.321 | 1.323 | 1.323 | 821,419 |
| 2022-01-31 | 1.329 | 1.329 | 1.316 | 1.323 | 1.323 | 200,459 |
| 2022-01-30 | 1.328 | 1.342 | 1.328 | 1.328 | 1.328 | 17,917 |
| 2022-01-26 | 1.319 | 1.334 | 1.319 | 1.328 | 1.328 | 532,023 |
| 2022-01-25 | 1.308 | 1.320 | 1.306 | 1.315 | 1.315 | 57,430 |
| 2022-01-24 | 1.323 | 1.323 | 1.300 | 1.305 | 1.305 | 138,468 |
| 2022-01-23 | 1.327 | 1.333 | 1.322 | 1.323 | 1.323 | 155,603 |
| 2022-01-20 | 1.327 | 1.341 | 1.324 | 1.332 | 1.332 | 277,666 |
| 2022-01-19 | 1.328 | 1.332 | 1.328 | 1.331 | 1.331 | 114,641 |
| 2022-01-18 | 1.332 | 1.333 | 1.332 | 1.332 | 1.332 | 372,333 |
| 2022-01-17 | 1.333 | 1.333 | 1.323 | 1.326 | 1.326 | 175,731 |
| 2022-01-16 | 1.338 | 1.338 | 1.329 | 1.330 | 1.330 | 167,604 |
| 2022-01-13 | 1.342 | 1.352 | 1.323 | 1.345 | 1.345 | 338,888 |
| 2022-01-12 | 1.338 | 1.352 | 1.336 | 1.352 | 1.352 | 61,012 |
| 2022-01-11 | 1.339 | 1.352 | 1.338 | 1.347 | 1.347 | 432,425 |
| 2022-01-10 | 1.338 | 1.340 | 1.338 | 1.339 | 1.339 | 38,162 |
| 2022-01-09 | 1.341 | 1.351 | 1.336 | 1.342 | 1.342 | 134,588 |
| 2022-01-05 | 1.328 | 1.380 | 1.328 | 1.341 | 1.341 | 1,068,438 |
| 2022-01-04 | 1.280 | 1.333 | 1.280 | 1.328 | 1.328 | 1,270,489 |
| 2022-01-03 | 1.257 | 1.272 | 1.257 | 1.271 | 1.271 | 226,164 |
| 2022-01-02 | 1.247 | 1.257 | 1.247 | 1.257 | 1.257 | 130,530 |
| 2021-12-30 | 1.243 | 1.264 | 1.243 | 1.256 | 1.256 | 303,305 |
| 2021-12-29 | 1.247 | 1.248 | 1.242 | 1.242 | 1.242 | 625,515 |
| 2021-12-28 | 1.266 | 1.266 | 1.247 | 1.247 | 1.247 | 717,048 |
| 2021-12-27 | 1.257 | 1.266 | 1.257 | 1.266 | 1.266 | 133,033 |
| 2021-12-26 | 1.280 | 1.280 | 1.257 | 1.259 | 1.259 | 449,469 |
| 2021-12-23 | 1.273 | 1.294 | 1.273 | 1.284 | 1.284 | 793,707 |
| 2021-12-22 | 1.257 | 1.276 | 1.252 | 1.276 | 1.276 | 1,318,831 |
| 2021-12-21 | 1.263 | 1.272 | 1.257 | 1.258 | 1.258 | 265,218 |
| 2021-12-20 | 1.298 | 1.298 | 1.264 | 1.267 | 1.267 | 198,515 |
| 2021-12-19 | 1.286 | 1.286 | 1.281 | 1.282 | 1.282 | 117,598 |
| 2021-12-16 | 1.282 | 1.295 | 1.282 | 1.295 | 1.295 | 987,555 |
| 2021-12-15 | 1.286 | 1.289 | 1.282 | 1.282 | 1.282 | 85,359 |
| 2021-12-14 | 1.280 | 1.293 | 1.279 | 1.290 | 1.290 | 473,545 |
| 2021-12-13 | 1.284 | 1.285 | 1.283 | 1.285 | 1.285 | 289,821 |
| 2021-12-12 | 1.287 | 1.287 | 1.279 | 1.284 | 1.284 | 81,590 |
| 2021-12-09 | 1.288 | 1.295 | 1.280 | 1.294 | 1.294 | 237,069 |
| 2021-12-08 | 1.295 | 1.297 | 1.278 | 1.295 | 1.295 | 631,543 |
| 2021-12-07 | 1.295 | 1.295 | 1.287 | 1.289 | 1.289 | 214,109 |
| 2021-12-06 | 1.295 | 1.298 | 1.292 | 1.295 | 1.295 | 316,706 |
| 2021-12-05 | 1.295 | 1.295 | 1.294 | 1.295 | 1.295 | 60,264 |
| 2021-12-02 | 1.314 | 1.314 | 1.290 | 1.294 | 1.294 | 32,907 |
| 2021-12-01 | 1.313 | 1.314 | 1.304 | 1.309 | 1.309 | 142,498 |
| 2021-11-30 | 1.303 | 1.314 | 1.300 | 1.304 | 1.304 | 409,498 |
| 2021-11-29 | 1.295 | 1.305 | 1.295 | 1.304 | 1.304 | 175,595 |
| 2021-11-28 | 1.314 | 1.314 | 1.278 | 1.290 | 1.290 | 208,351 |
| 2021-11-25 | 1.317 | 1.331 | 1.316 | 1.328 | 1.328 | 70,856 |
| 2021-11-24 | 1.349 | 1.349 | 1.294 | 1.322 | 1.322 | 479,664 |
| 2021-11-23 | 1.354 | 1.361 | 1.347 | 1.349 | 1.349 | 160,193 |
| 2021-11-22 | 1.371 | 1.371 | 1.353 | 1.361 | 1.361 | 358,542 |
| 2021-11-21 | 1.390 | 1.391 | 1.371 | 1.390 | 1.390 | 13,018 |
| 2021-11-18 | 1.386 | 1.395 | 1.371 | 1.390 | 1.390 | 436,166 |
| 2021-11-17 | 1.371 | 1.390 | 1.371 | 1.386 | 1.386 | 456,906 |
| 2021-11-16 | 1.361 | 1.371 | 1.361 | 1.366 | 1.366 | 134,086 |
| 2021-11-15 | 1.372 | 1.380 | 1.358 | 1.366 | 1.366 | 809,036 |
| 2021-11-14 | 1.341 | 1.418 | 1.341 | 1.375 | 1.375 | 1,661,269 |
| 2021-11-11 | 1.326 | 1.337 | 1.326 | 1.335 | 1.335 | 236,333 |
| 2021-11-10 | 1.333 | 1.351 | 1.323 | 1.324 | 1.324 | 70,946 |
| 2021-11-09 | 1.309 | 1.342 | 1.304 | 1.333 | 1.333 | 901,632 |
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.