Valmore Holding-EGP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-28 | 33.481 | 35.175 | 31.415 | 31.691 | 31.691 | 904,405 |
| 2024-04-24 | 37.031 | 37.603 | 36.127 | 36.746 | 36.746 | 1,140,635 |
| 2024-04-23 | 37.841 | 38.545 | 36.841 | 37.031 | 37.031 | 812,062 |
| 2024-04-22 | 38.650 | 38.935 | 37.803 | 37.841 | 37.841 | 455,385 |
| 2024-04-21 | 38.126 | 39.011 | 38.126 | 38.650 | 38.650 | 327,010 |
| 2024-04-18 | 39.811 | 40.354 | 37.603 | 38.079 | 38.079 | 651,167 |
| 2024-04-17 | 39.307 | 41.115 | 38.697 | 39.811 | 39.811 | 921,994 |
| 2024-04-16 | 37.898 | 39.440 | 37.698 | 39.307 | 39.307 | 682,086 |
| 2024-04-15 | 36.936 | 37.945 | 36.746 | 37.898 | 37.898 | 1,210,509 |
| 2024-04-08 | 35.527 | 37.022 | 35.318 | 36.936 | 36.936 | 1,103,308 |
| 2024-04-07 | 35.127 | 35.642 | 35.127 | 35.527 | 35.527 | 273,307 |
| 2024-04-04 | 35.251 | 35.794 | 34.880 | 34.937 | 34.937 | 816,615 |
| 2024-04-03 | 36.156 | 36.156 | 34.899 | 35.251 | 35.251 | 180,487 |
| 2024-04-02 | 35.937 | 36.641 | 35.937 | 36.165 | 36.165 | 137,702 |
| 2024-04-01 | 35.032 | 37.127 | 35.032 | 35.899 | 35.899 | 616,060 |
| 2024-03-31 | 37.127 | 37.317 | 34.414 | 34.642 | 34.642 | 254,829 |
| 2024-03-28 | 37.146 | 37.793 | 36.651 | 37.127 | 37.127 | 150,360 |
| 2024-03-27 | 38.079 | 38.079 | 36.841 | 37.146 | 37.146 | 159,577 |
| 2024-03-26 | 38.107 | 38.935 | 38.079 | 38.079 | 38.079 | 5,651,980 |
| 2024-03-25 | 38.079 | 38.459 | 37.888 | 38.107 | 38.107 | 125,998 |
| 2024-03-24 | 38.793 | 39.364 | 37.431 | 38.079 | 38.079 | 363,812 |
| 2024-03-21 | 38.688 | 39.507 | 38.079 | 38.793 | 38.793 | 252,849 |
| 2024-03-20 | 38.221 | 39.783 | 38.221 | 38.688 | 38.688 | 247,898 |
| 2024-03-19 | 37.031 | 39.221 | 37.031 | 38.145 | 38.145 | 9,056,418 |
| 2024-03-18 | 38.079 | 39.402 | 36.841 | 37.031 | 37.031 | 772,134 |
| 2024-03-17 | 37.136 | 39.031 | 37.136 | 38.079 | 38.079 | 1,840,552 |
| 2024-03-14 | 39.497 | 39.973 | 36.460 | 36.460 | 36.460 | 1,162,644 |
| 2024-03-13 | 39.887 | 40.439 | 38.259 | 39.497 | 39.497 | 2,057,947 |
| 2024-03-12 | 41.277 | 41.886 | 38.574 | 39.887 | 39.887 | 1,980,981 |
| 2024-03-11 | 42.829 | 43.314 | 40.963 | 41.277 | 41.277 | 1,665,056 |
| 2024-03-10 | 44.695 | 45.637 | 42.362 | 42.829 | 42.829 | 1,453,401 |
| 2024-03-07 | 42.638 | 45.190 | 41.601 | 44.695 | 44.695 | 1,665,449 |
| 2024-03-06 | 42.600 | 45.675 | 42.105 | 42.638 | 42.638 | 761,556 |
| 2024-03-05 | 44.695 | 44.733 | 42.458 | 42.600 | 42.600 | 869,555 |
| 2024-03-04 | 42.648 | 45.694 | 41.915 | 44.695 | 44.695 | 492,757 |
| 2024-03-03 | 42.838 | 42.934 | 41.506 | 42.648 | 42.648 | 732,515 |
| 2024-02-29 | 43.800 | 43.886 | 41.468 | 42.838 | 42.838 | 1,321,749 |
| 2024-02-28 | 42.743 | 45.152 | 42.667 | 43.800 | 43.800 | 1,106,887 |
| 2024-02-27 | 41.886 | 43.800 | 41.886 | 42.743 | 42.743 | 1,274,234 |
| 2024-02-26 | 42.696 | 44.733 | 41.886 | 41.886 | 41.886 | 1,102,654 |
| 2024-02-25 | 47.493 | 47.493 | 41.801 | 42.696 | 42.696 | 1,891,622 |
| 2024-02-22 | 49.131 | 49.502 | 42.838 | 48.550 | 48.550 | 424,764 |
| 2024-02-21 | 49.455 | 49.474 | 48.188 | 49.131 | 49.131 | 552,933 |
| 2024-02-20 | 50.445 | 50.454 | 49.131 | 49.455 | 49.455 | 326,559 |
| 2024-02-19 | 49.502 | 50.740 | 49.036 | 50.445 | 50.445 | 620,732 |
| 2024-02-18 | 48.550 | 50.644 | 48.550 | 49.502 | 49.502 | 1,266,644 |
| 2024-02-15 | 47.598 | 48.741 | 47.465 | 48.550 | 48.550 | 783,112 |
| 2024-02-14 | 47.503 | 48.998 | 47.179 | 47.598 | 47.598 | 717,419 |
| 2024-02-13 | 47.627 | 49.455 | 47.122 | 47.503 | 47.503 | 731,537 |
| 2024-02-12 | 49.217 | 49.217 | 46.475 | 47.627 | 47.627 | 1,014,755 |
| 2024-02-11 | 50.778 | 50.778 | 46.494 | 49.474 | 49.474 | 1,318,653 |
| 2024-02-08 | 48.550 | 50.892 | 47.617 | 50.778 | 50.778 | 1,228,564 |
| 2024-02-07 | 48.074 | 50.930 | 47.313 | 48.550 | 48.550 | 2,519,322 |
| 2024-02-06 | 47.122 | 52.168 | 47.122 | 48.074 | 48.074 | 3,821,022 |
| 2024-02-05 | 41.220 | 47.075 | 40.392 | 46.494 | 46.494 | 25,569,716 |
| 2024-02-04 | 42.134 | 43.648 | 40.944 | 41.220 | 41.220 | 1,695,123 |
| 2024-02-01 | 45.932 | 47.122 | 40.458 | 42.134 | 42.134 | 1,969,756 |
| 2024-01-31 | 50.873 | 51.282 | 45.932 | 45.932 | 45.932 | 1,999,587 |
| 2024-01-30 | 47.693 | 51.873 | 47.598 | 50.492 | 50.492 | 1,365,395 |
| 2024-01-29 | 47.598 | 49.493 | 46.656 | 47.598 | 47.598 | 1,758,538 |
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.