Valmore Holding-EGP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-04 | 30.739 | 30.739 | 28.664 | 29.673 | 29.673 | 1,897,366 |
| 2024-08-01 | 31.605 | 32.062 | 31.510 | 31.843 | 31.843 | 2,093,452 |
| 2024-07-31 | 31.358 | 31.510 | 30.939 | 31.510 | 31.510 | 1,537,681 |
| 2024-07-30 | 30.977 | 31.224 | 30.844 | 31.224 | 31.224 | 836,546 |
| 2024-07-29 | 31.320 | 31.577 | 30.853 | 30.958 | 30.958 | 871,102 |
| 2024-07-28 | 31.786 | 31.786 | 31.120 | 31.243 | 31.243 | 580,848 |
| 2024-07-24 | 31.520 | 32.338 | 30.977 | 31.653 | 31.653 | 3,172,752 |
| 2024-07-23 | 29.692 | 31.605 | 29.606 | 31.415 | 31.415 | 6,815,169 |
| 2024-07-22 | 28.664 | 29.987 | 28.654 | 29.559 | 29.559 | 3,484,726 |
| 2024-07-21 | 28.597 | 28.740 | 28.083 | 28.559 | 28.559 | 1,906,094 |
| 2024-07-18 | 28.464 | 28.835 | 28.321 | 28.464 | 28.464 | 2,003,441 |
| 2024-07-17 | 27.417 | 28.416 | 27.359 | 28.197 | 28.197 | 1,509,728 |
| 2024-07-16 | 27.588 | 27.731 | 27.236 | 27.359 | 27.359 | 626,178 |
| 2024-07-15 | 27.988 | 28.169 | 27.417 | 27.540 | 27.540 | 946,732 |
| 2024-07-14 | 28.388 | 28.464 | 27.893 | 27.988 | 27.988 | 1,290,964 |
| 2024-07-10 | 27.864 | 28.483 | 27.854 | 28.083 | 28.083 | 3,745,669 |
| 2024-07-09 | 27.464 | 27.616 | 26.465 | 27.607 | 27.607 | 2,492,275 |
| 2024-07-08 | 27.540 | 27.683 | 27.417 | 27.426 | 27.426 | 1,101,210 |
| 2024-07-07 | 27.607 | 27.797 | 27.388 | 27.426 | 27.426 | 1,072,577 |
| 2024-07-04 | 27.940 | 28.016 | 27.036 | 27.436 | 27.436 | 1,656,434 |
| 2024-07-03 | 27.959 | 28.178 | 27.797 | 27.797 | 27.797 | 1,136,824 |
| 2024-07-02 | 28.416 | 28.464 | 27.664 | 27.902 | 27.902 | 1,030,044 |
| 2024-07-01 | 28.473 | 28.968 | 28.378 | 28.378 | 28.378 | 1,161,880 |
| 2024-06-27 | 28.464 | 28.749 | 28.350 | 28.416 | 28.416 | 734,708 |
| 2024-06-26 | 28.273 | 28.464 | 28.102 | 28.340 | 28.340 | 671,925 |
| 2024-06-25 | 28.511 | 28.559 | 27.997 | 28.254 | 28.254 | 609,731 |
| 2024-06-24 | 29.016 | 29.035 | 28.464 | 28.492 | 28.492 | 825,033 |
| 2024-06-23 | 28.016 | 29.006 | 28.016 | 28.806 | 28.806 | 600,372 |
| 2024-06-13 | 28.235 | 28.721 | 27.740 | 27.740 | 27.740 | 1,906,404 |
| 2024-06-12 | 28.321 | 28.321 | 27.931 | 28.026 | 28.026 | 210,431 |
| 2024-06-11 | 27.950 | 28.454 | 27.893 | 27.978 | 27.978 | 680,396 |
| 2024-06-10 | 28.035 | 28.197 | 27.655 | 28.112 | 28.112 | 574,937 |
| 2024-06-09 | 29.321 | 29.321 | 27.912 | 27.959 | 27.959 | 452,980 |
| 2024-06-06 | 29.492 | 29.492 | 28.702 | 29.178 | 29.178 | 439,889 |
| 2024-06-05 | 29.892 | 30.034 | 28.416 | 29.102 | 29.102 | 1,021,162 |
| 2024-06-04 | 29.416 | 30.263 | 29.273 | 30.206 | 30.206 | 526,433 |
| 2024-06-03 | 29.216 | 29.463 | 29.102 | 29.197 | 29.197 | 386,308 |
| 2024-06-02 | 29.711 | 30.139 | 29.035 | 29.102 | 29.102 | 466,630 |
| 2024-05-30 | 30.406 | 30.558 | 29.197 | 29.654 | 29.654 | 1,437,159 |
| 2024-05-29 | 30.644 | 30.644 | 30.187 | 30.292 | 30.292 | 918,556 |
| 2024-05-28 | 30.368 | 30.653 | 29.520 | 30.644 | 30.644 | 1,373,546 |
| 2024-05-27 | 30.910 | 31.224 | 30.482 | 30.482 | 30.482 | 955,035 |
| 2024-05-26 | 30.939 | 31.034 | 30.463 | 30.910 | 30.910 | 662,356 |
| 2024-05-23 | 30.187 | 31.415 | 30.187 | 30.720 | 30.720 | 2,363,209 |
| 2024-05-22 | 29.654 | 30.234 | 29.425 | 30.101 | 30.101 | 1,400,824 |
| 2024-05-21 | 29.311 | 30.272 | 28.911 | 29.616 | 29.616 | 2,767,601 |
| 2024-05-20 | 30.006 | 30.311 | 29.035 | 29.073 | 29.073 | 3,044,789 |
| 2024-05-19 | 29.378 | 30.177 | 28.559 | 29.787 | 29.787 | 3,688,326 |
| 2024-05-16 | 29.006 | 29.511 | 28.749 | 29.130 | 29.130 | 1,235,366 |
| 2024-05-15 | 29.111 | 29.435 | 28.654 | 28.949 | 28.949 | 543,011 |
| 2024-05-14 | 29.616 | 30.272 | 28.445 | 28.673 | 28.673 | 1,396,165 |
| 2024-05-13 | 30.082 | 30.453 | 28.892 | 29.578 | 29.578 | 168,854 |
| 2024-05-12 | 30.568 | 30.939 | 29.530 | 29.654 | 29.654 | 180,264 |
| 2024-05-09 | 29.330 | 31.263 | 28.940 | 31.243 | 31.243 | 930,143 |
| 2024-05-08 | 31.415 | 31.700 | 28.721 | 29.159 | 29.159 | 1,052,773 |
| 2024-05-07 | 31.415 | 31.891 | 30.558 | 31.320 | 31.320 | 323,397 |
| 2024-05-02 | 31.377 | 32.243 | 30.986 | 31.253 | 31.253 | 582,375 |
| 2024-05-01 | 31.415 | 31.729 | 29.749 | 31.377 | 31.377 | 369,754 |
| 2024-04-30 | 33.290 | 33.290 | 30.415 | 31.129 | 31.129 | 1,837,967 |
| 2024-04-29 | 31.700 | 33.205 | 31.063 | 33.119 | 33.119 | 840,480 |
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.