Valmore Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	49.217	49.502	44.561	45.590	45.590	3,094,394
2023-10-30	49.502	49.969	47.598	48.550	48.550	371,185
2023-10-29	49.978	51.368	49.093	50.045	50.045	281,399
2023-10-26	51.406	51.834	49.026	49.978	49.978	271,691
2023-10-25	46.361	53.310	45.742	51.044	51.044	564,719
2023-10-24	47.075	47.122	45.504	46.170	46.170	272,474
2023-10-23	47.113	47.493	45.732	46.370	46.370	157,695
2023-10-22	45.075	47.789	44.457	46.608	46.608	744,710
2023-10-19	45.894	46.532	44.742	44.990	44.990	753,538
2023-10-18	50.454	50.454	45.694	45.780	45.780	1,935,798
2023-10-17	47.493	51.311	46.646	49.616	49.616	1,195,076
2023-10-16	44.200	49.007	43.314	46.656	46.656	1,588,651
2023-10-15	41.791	44.228	41.791	44.171	44.171	1,581,224
2023-10-12	39.792	41.886	39.516	41.772	41.772	849,668
2023-10-11	38.459	40.173	38.459	39.859	39.859	779,751
2023-10-10	38.669	38.916	38.412	38.555	38.555	272,084
2023-10-09	38.793	39.031	38.374	38.574	38.574	901,675
2023-10-08	38.545	39.031	37.888	38.564	38.564	947,002
2023-10-04	38.079	39.497	37.603	39.031	39.031	779,914
2023-10-03	38.916	38.916	37.298	38.079	38.079	649,822
2023-10-02	39.269	39.507	37.983	38.916	38.916	1,093,775
2023-10-01	37.983	39.288	37.983	39.021	39.021	1,071,688
2023-09-27	38.564	38.888	37.841	37.983	37.983	706,375
2023-09-26	39.316	39.316	38.079	38.488	38.488	462,033
2023-09-25	39.031	39.364	38.783	39.173	39.173	134,524
2023-09-24	39.031	40.925	38.469	38.783	38.783	1,044,937
2023-09-21	36.289	39.982	36.175	39.507	39.507	2,807,079
2023-09-20	36.165	36.812	35.984	36.289	36.289	682,753
2023-09-19	36.917	36.927	35.699	35.784	35.784	95,011
2023-09-18	36.841	36.936	36.517	36.555	36.555	538,037
2023-09-17	36.079	37.079	35.984	36.936	36.936	212,844
2023-09-14	35.746	36.165	35.432	35.470	35.470	200,287
2023-09-13	36.032	36.175	35.699	35.899	35.899	50,732
2023-09-12	35.975	36.260	35.794	36.175	36.175	365,620
2023-09-11	36.270	36.270	35.899	35.908	35.908	6,395,467
2023-09-10	35.718	36.365	35.651	36.175	36.175	266,672
2023-09-07	34.747	35.937	34.747	35.689	35.689	1,009,756
2023-09-06	34.775	35.223	34.756	35.042	35.042	345,883
2023-09-05	34.937	35.032	34.271	34.747	34.747	332,992
2023-09-04	34.909	34.975	34.747	34.813	34.813	63,029
2023-09-03	35.013	35.032	34.756	34.804	34.804	19,002
2023-08-31	35.108	35.204	34.747	34.747	34.747	203,833
2023-08-30	34.794	35.213	34.794	34.880	34.880	45,123
2023-08-29	35.223	35.404	34.756	34.842	34.842	206,039
2023-08-28	35.699	36.651	35.137	35.213	35.213	1,441,568
2023-08-27	35.223	35.708	35.223	35.699	35.699	225,040
2023-08-24	34.842	35.365	34.747	35.232	35.232	119,518
2023-08-23	34.652	34.842	34.461	34.756	34.756	97,755
2023-08-22	34.747	34.747	34.366	34.461	34.461	49,819
2023-08-21	34.870	35.204	34.271	34.375	34.375	93,492
2023-08-20	35.508	35.508	34.804	34.937	34.937	37,932
2023-08-17	35.508	35.937	34.756	35.223	35.223	1,397,058
2023-08-16	34.556	35.699	34.404	35.689	35.689	542,701
2023-08-15	34.737	34.928	34.309	34.604	34.604	208,930
2023-08-14	34.461	34.928	34.366	34.756	34.756	149,742
2023-08-13	34.509	34.509	34.233	34.280	34.280	183,328
2023-08-10	34.556	34.556	34.318	34.328	34.328	44,081
2023-08-09	34.747	34.928	34.290	34.328	34.328	103,173
2023-08-08	34.652	35.213	34.375	34.594	34.594	83,669
2023-08-07	34.461	34.652	34.271	34.547	34.547	36,994

← NewerPage 13 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.