Valmore Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-28	43.943	47.789	43.886	47.598	47.598	1,517,222
2024-01-24	43.495	44.362	42.886	43.943	43.943	315,122
2024-01-23	44.552	44.552	42.934	43.543	43.543	938,392
2024-01-22	45.199	45.313	44.266	44.742	44.742	873,084
2024-01-21	42.838	45.075	42.838	45.066	45.066	1,673,082
2024-01-18	41.410	43.781	41.334	42.553	42.553	895,245
2024-01-17	42.267	42.591	41.220	41.334	41.334	318,523
2024-01-16	39.849	42.267	39.792	42.267	42.267	1,500,621
2024-01-15	39.840	39.973	39.649	39.716	39.716	649,261
2024-01-14	39.887	40.220	39.697	39.840	39.840	712,184
2024-01-11	39.269	39.982	39.040	39.640	39.640	460,011
2024-01-10	39.031	39.411	38.507	39.135	39.135	1,374,576
2024-01-09	38.507	39.211	38.317	38.897	38.897	778,327
2024-01-08	38.555	38.793	38.317	38.459	38.459	134,731
2024-01-04	38.697	38.840	38.269	38.469	38.469	862,562
2024-01-03	38.888	38.973	38.088	38.459	38.459	554,669
2024-01-02	38.555	38.935	38.431	38.793	38.793	1,401,757
2023-12-31	37.498	38.688	37.498	38.345	38.345	527,672
2023-12-28	36.298	37.603	36.270	37.222	37.222	1,648,259
2023-12-27	36.651	36.841	36.127	36.270	36.270	3,298,538
2023-12-26	37.127	37.307	36.279	36.498	36.498	889,193
2023-12-25	37.603	37.831	36.822	37.108	37.108	314,913
2023-12-24	38.193	38.269	37.250	37.555	37.555	1,087,213
2023-12-21	39.982	40.220	37.412	37.936	37.936	889,503
2023-12-20	40.268	40.306	39.507	39.982	39.982	142,290
2023-12-19	40.106	40.696	39.887	40.068	40.068	193,297
2023-12-18	40.030	40.887	39.935	40.021	40.021	185,732
2023-12-17	39.982	40.125	39.507	39.944	39.944	150,382
2023-12-14	41.315	41.506	39.221	39.221	39.221	2,101,403
2023-12-13	41.163	41.553	40.658	40.849	40.849	385,147
2023-12-12	39.887	41.506	39.126	40.982	40.982	541,234
2023-12-11	40.458	40.458	38.888	39.725	39.725	344,975
2023-12-10	40.934	40.934	40.173	40.535	40.535	397,083
2023-12-07	39.802	40.934	39.326	40.754	40.754	378,819
2023-12-06	41.696	41.772	39.611	39.783	39.783	291,805
2023-12-05	42.229	42.619	40.953	41.115	41.115	596,842
2023-12-04	41.886	42.743	41.582	41.772	41.772	255,554
2023-12-03	42.467	42.819	40.649	41.772	41.772	655,642
2023-11-30	42.600	43.305	42.362	42.458	42.458	637,239
2023-11-29	43.790	44.124	41.801	42.362	42.362	13,882,414
2023-11-28	44.885	44.885	43.038	43.790	43.790	425,533
2023-11-27	45.152	45.171	44.381	44.447	44.447	346,775
2023-11-26	44.742	45.218	44.371	45.171	45.171	113,375
2023-11-23	45.494	45.494	44.580	44.666	44.666	156,497
2023-11-22	44.980	45.837	44.457	44.761	44.761	266,156
2023-11-21	44.362	45.199	44.323	44.818	44.818	61,646
2023-11-20	46.123	48.074	42.886	44.323	44.323	479,115
2023-11-19	45.504	46.170	45.218	45.799	45.799	348,050
2023-11-16	44.542	45.218	44.400	45.218	45.218	631,036
2023-11-15	44.742	45.218	44.362	44.542	44.542	71,429
2023-11-14	45.218	45.675	44.552	44.714	44.714	507,870
2023-11-13	45.218	46.075	44.504	44.523	44.523	86,785
2023-11-12	45.694	46.075	45.218	45.599	45.599	104,741
2023-11-09	44.923	46.265	44.923	45.428	45.428	1,303,455
2023-11-08	45.685	45.694	44.695	44.914	44.914	345,659
2023-11-07	46.265	46.265	45.218	45.218	45.218	141,833
2023-11-06	46.332	46.456	45.504	46.151	46.151	1,098,500
2023-11-05	45.647	46.218	45.409	45.961	45.961	90,289
2023-11-02	45.580	46.170	44.933	45.352	45.352	37,431
2023-11-01	45.504	46.608	44.838	44.914	44.914	1,441,107

← NewerPage 12 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.