Valmore Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-06	34.433	34.490	34.176	34.433	34.433	43,826
2023-08-03	34.280	34.528	34.090	34.176	34.176	330,318
2023-08-02	34.366	34.594	34.223	34.280	34.280	179,362
2023-08-01	34.632	34.737	34.318	34.318	34.318	146,169
2023-07-31	34.176	34.699	34.176	34.566	34.566	196,731
2023-07-30	34.652	34.699	34.128	34.156	34.156	179,464
2023-07-27	34.547	34.794	34.318	34.375	34.375	332,138
2023-07-26	34.747	35.023	34.318	34.404	34.404	158,527
2023-07-25	34.785	35.118	34.385	34.756	34.756	276,389
2023-07-24	35.623	35.651	34.271	34.499	34.499	729,789
2023-07-19	36.165	36.165	35.603	35.632	35.632	41,960
2023-07-18	36.175	36.413	35.803	35.956	35.956	103,845
2023-07-17	36.032	36.603	35.889	36.251	36.251	166,048
2023-07-16	35.223	37.022	35.223	35.860	35.860	537,268
2023-07-13	34.556	35.318	34.366	35.223	35.223	245,603
2023-07-12	34.747	34.747	34.280	34.718	34.718	42,640
2023-07-11	34.414	34.747	33.423	34.690	34.690	126,231
2023-07-10	32.376	34.642	32.367	34.452	34.452	191,256
2023-07-09	34.156	34.271	31.415	32.300	32.300	182,854
2023-07-06	35.461	35.575	33.909	34.156	34.156	512,096
2023-07-05	34.080	35.603	33.938	35.537	35.537	300,596
2023-07-04	33.842	34.242	33.842	34.061	34.061	75,802
2023-06-26	33.319	33.795	33.128	33.795	33.795	320,813
2023-06-25	33.462	33.509	33.119	33.138	33.138	113,315
2023-06-22	33.557	33.738	33.224	33.366	33.366	322,866
2023-06-21	34.080	34.214	33.147	33.338	33.338	325,262
2023-06-20	34.271	34.537	33.890	33.995	33.995	258,385
2023-06-19	34.937	34.937	34.080	34.261	34.261	342,804
2023-06-18	34.842	35.175	34.699	34.842	34.842	112,841
2023-06-15	34.747	34.937	34.271	34.728	34.728	270,956
2023-06-14	34.652	35.699	34.109	34.318	34.318	434,973
2023-06-13	34.747	35.937	33.604	33.938	33.938	1,191,933
2023-06-12	34.842	35.223	34.461	34.613	34.613	35,127
2023-06-11	35.603	35.699	34.271	34.290	34.290	199,195
2023-06-08	33.814	35.984	33.147	34.014	34.014	737,807
2023-06-07	35.223	35.508	33.528	33.814	33.814	1,011,023
2023-06-06	36.336	36.546	34.747	35.032	35.032	370,153
2023-06-05	37.127	37.317	36.127	36.175	36.175	871,424
2023-06-04	37.574	37.888	36.746	36.746	36.746	177,168
2023-06-01	37.584	37.936	36.984	37.422	37.422	266,145
2023-05-31	37.888	38.269	37.108	37.260	37.260	1,445,641
2023-05-30	37.841	38.079	37.317	37.888	37.888	163,906
2023-05-29	38.040	38.079	36.746	37.403	37.403	462,269
2023-05-28	38.259	38.402	37.698	38.040	38.040	148,543
2023-05-25	38.221	38.507	37.888	38.079	38.079	394,268
2023-05-24	37.888	38.355	37.698	38.088	38.088	107,613
2023-05-23	38.507	38.555	37.079	37.603	37.603	92,097
2023-05-22	38.650	39.031	37.774	38.002	38.002	346,005
2023-05-21	39.031	39.221	37.898	38.802	38.802	74,098
2023-05-18	37.888	39.126	37.603	39.031	39.031	1,016,676
2023-05-17	38.992	39.031	37.603	37.860	37.860	137,152
2023-05-16	39.221	39.221	38.555	38.992	38.992	1,183,362
2023-05-15	39.507	40.316	39.031	39.031	39.031	510,429
2023-05-14	40.934	40.934	38.745	39.383	39.383	420,660
2023-05-11	41.410	41.458	40.363	40.582	40.582	282,272
2023-05-10	40.944	41.506	40.078	41.011	41.011	181,038
2023-05-09	41.886	42.001	40.934	40.963	40.963	178,181
2023-05-08	40.449	42.077	40.268	41.886	41.886	492,790
2023-05-07	40.011	40.458	39.031	40.411	40.411	63,837
2023-05-03	39.887	40.458	39.706	40.087	40.087	510,233

← NewerPage 14 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.