Valmore Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-27	0.789	0.794	0.787	0.787	0.787	213,991
2024-10-24	0.787	0.789	0.785	0.789	0.789	76,307
2024-10-23	0.788	0.790	0.786	0.788	0.788	55,177
2024-10-22	0.790	0.795	0.786	0.788	0.788	62,931
2024-10-21	0.788	0.796	0.781	0.791	0.791	373,962
2024-10-20	0.799	0.801	0.785	0.786	0.786	182,204
2024-10-17	0.785	0.802	0.785	0.798	0.798	332,874
2024-10-16	0.785	0.788	0.781	0.785	0.785	389,210
2024-10-15	0.795	0.795	0.779	0.782	0.782	403,143
2024-10-14	0.790	0.795	0.787	0.790	0.790	165,534
2024-10-13	0.794	0.800	0.790	0.790	0.790	125,751
2024-10-10	0.800	0.807	0.793	0.793	0.793	320,187
2024-10-09	0.785	0.801	0.785	0.800	0.800	250,528
2024-10-08	0.793	0.795	0.784	0.785	0.785	388,442
2024-10-07	0.797	0.800	0.791	0.791	0.791	270,311
2024-10-03	0.802	0.809	0.800	0.802	0.802	286,370
2024-10-02	0.810	0.814	0.799	0.806	0.806	476,423
2024-10-01	0.809	0.820	0.809	0.818	0.818	254,426
2024-09-30	0.819	0.819	0.809	0.809	0.809	448,623
2024-09-29	0.804	0.823	0.803	0.817	0.817	746,792
2024-09-26	0.809	0.809	0.804	0.804	0.804	243,802
2024-09-25	0.807	0.809	0.804	0.807	0.807	230,342
2024-09-24	0.809	0.809	0.800	0.804	0.804	419,437
2024-09-23	0.811	0.816	0.805	0.808	0.808	281,898
2024-09-22	0.801	0.819	0.801	0.810	0.810	657,862
2024-09-19	0.795	0.813	0.788	0.800	0.800	1,822,307
2024-09-18	0.792	0.800	0.780	0.786	0.786	2,207,333
2024-09-17	0.810	0.810	0.784	0.785	0.785	1,531,662
2024-09-16	0.838	0.840	0.810	0.813	0.813	1,573,993
2024-09-12	0.828	0.853	0.809	0.840	0.840	1,559,618
2024-09-11	0.764	0.829	0.753	0.828	0.828	4,816,788
2024-09-10	0.741	0.771	0.741	0.762	0.762	3,367,066
2024-09-09	0.685	0.740	0.685	0.740	0.740	3,989,189
2024-09-08	0.685	0.687	0.682	0.685	0.685	82,087
2024-09-05	0.680	0.685	0.679	0.684	0.684	169,467
2024-09-04	0.686	0.687	0.681	0.681	0.681	439,671
2024-09-03	0.688	0.690	0.685	0.686	0.686	240,951
2024-09-02	0.685	0.690	0.685	0.686	0.686	320,795
2024-09-01	0.685	0.687	0.685	0.685	0.685	251,132
2024-08-29	0.681	0.685	0.681	0.685	0.685	542,223
2024-08-28	0.682	0.684	0.676	0.678	0.678	243,786
2024-08-27	0.677	0.682	0.676	0.679	0.679	160,610
2024-08-26	0.683	0.685	0.674	0.676	0.676	611,800
2024-08-25	0.685	0.687	0.681	0.681	0.681	260,919
2024-08-22	0.689	0.695	0.685	0.685	0.685	636,036
2024-08-21	0.688	0.690	0.686	0.687	0.687	318,741
2024-08-20	0.689	0.692	0.687	0.689	0.689	537,344
2024-08-19	0.695	0.697	0.688	0.689	0.689	863,611
2024-08-18	0.699	0.702	0.693	0.693	0.693	253,418
2024-08-15	0.700	0.700	0.694	0.695	0.695	453,013
2024-08-14	0.701	0.702	0.697	0.700	0.700	167,361
2024-08-13	0.705	0.705	0.699	0.699	0.699	399,392
2024-08-12	0.714	0.714	0.703	0.703	0.703	553,454
2024-08-11	0.705	0.714	0.705	0.708	0.708	221,096
2024-08-08	0.710	0.710	0.705	0.705	0.705	105,849
2024-08-07	0.703	0.710	0.700	0.707	0.707	128,999
2024-08-06	0.696	0.716	0.696	0.701	0.701	248,306
2024-08-05	0.711	0.711	0.685	0.695	0.695	513,334
2024-08-04	0.719	0.723	0.709	0.710	0.710	442,243
2024-08-01	0.732	0.733	0.722	0.723	0.723	608,787

← NewerPage 9 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.