Valmore Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	39.031	39.954	38.935	39.754	39.754	100,067
2023-05-01	40.754	41.030	38.888	38.945	38.945	378,553
2023-04-30	41.886	42.458	40.601	40.744	40.744	365,366
2023-04-27	41.506	41.982	41.030	41.782	41.782	150,085
2023-04-26	41.820	41.886	40.839	41.344	41.344	248,323
2023-04-19	41.886	42.829	41.410	41.801	41.801	390,340
2023-04-18	39.887	42.829	39.040	41.877	41.877	563,519
2023-04-13	38.964	39.783	38.355	39.697	39.697	680,117
2023-04-12	39.982	39.982	36.889	38.459	38.459	7,833,390
2023-04-11	42.848	43.305	41.982	42.362	42.362	1,006,740
2023-04-10	41.886	43.314	41.420	42.819	42.819	1,365,052
2023-04-09	39.982	42.362	39.982	41.867	41.867	754,044
2023-04-06	40.934	40.934	39.421	39.421	39.421	745,972
2023-04-05	41.744	41.744	40.934	40.934	40.934	254,313
2023-04-04	41.763	41.810	40.982	41.496	41.496	738,894
2023-04-03	41.867	42.343	41.420	41.810	41.810	299,400
2023-04-02	41.886	42.648	40.839	40.934	40.934	71,339
2023-03-30	42.838	44.266	41.030	41.715	41.715	1,057,344
2023-03-29	38.079	44.742	38.079	41.886	41.886	1,409,174
2023-03-28	37.098	38.126	36.365	38.079	38.079	746,873
2023-03-27	38.079	38.079	36.422	36.803	36.803	374,907
2023-03-26	38.545	38.545	37.174	38.050	38.050	275,236
2023-03-23	34.699	38.555	34.137	38.088	38.088	2,186,590
2023-03-22	33.795	34.937	33.243	34.632	34.632	671,364
2023-03-21	33.224	33.976	33.128	33.623	33.623	1,238,002
2023-03-20	33.795	33.795	33.176	33.252	33.252	519,857
2023-03-19	33.147	33.880	33.090	33.319	33.319	123,557
2023-03-16	33.309	34.033	32.557	33.147	33.147	1,158,390
2023-03-15	34.156	34.156	32.605	32.852	32.852	791,437
2023-03-14	33.795	34.252	33.271	33.795	33.795	354,517
2023-03-13	34.652	34.842	33.414	33.804	33.804	1,353,463
2023-03-12	34.261	34.690	33.081	34.385	34.385	271,373
2023-03-09	32.871	34.271	32.871	34.147	34.147	105,208
2023-03-08	33.300	33.633	32.795	32.843	32.843	1,045,431
2023-03-07	33.423	33.795	33.147	33.319	33.319	633,930
2023-03-06	34.271	34.632	33.347	33.423	33.423	137,304
2023-03-05	34.271	34.747	34.109	34.271	34.271	203,249
2023-03-02	34.156	34.375	33.947	34.261	34.261	368,766
2023-03-01	34.061	34.271	33.795	33.985	33.985	2,033,437
2023-02-28	34.794	34.842	33.481	34.061	34.061	328,285
2023-02-27	34.909	35.118	34.556	34.737	34.737	1,741,093
2023-02-26	33.538	35.127	33.538	34.909	34.909	567,129
2023-02-23	33.214	33.795	31.910	33.462	33.462	364,819
2023-02-22	32.548	32.814	30.396	31.881	31.881	217,599
2023-02-21	32.272	32.814	31.891	32.510	32.510	235,814
2023-02-20	33.147	33.319	31.891	31.967	31.967	523,938
2023-02-19	33.890	34.347	32.843	33.147	33.147	1,329,847
2023-02-16	33.081	33.985	33.081	33.957	33.957	545,182
2023-02-15	32.938	33.319	32.862	33.043	33.043	628,155
2023-02-14	33.128	33.224	32.748	32.862	32.862	139,862
2023-02-13	33.033	33.224	32.748	32.843	32.843	657,998
2023-02-12	32.738	33.224	32.481	32.881	32.881	411,708
2023-02-09	32.376	33.661	32.376	33.090	33.090	570,696
2023-02-08	32.729	34.271	31.996	32.843	32.843	934,458
2023-02-07	32.729	32.729	31.986	32.272	32.272	331,305
2023-02-06	32.272	32.928	32.034	32.186	32.186	181,468
2023-02-05	32.833	33.166	31.900	32.176	32.176	753,515
2023-02-02	33.500	33.871	31.957	32.433	32.433	756,027
2023-02-01	33.319	33.700	32.662	33.319	33.319	320,909
2023-01-31	33.585	33.785	33.128	33.319	33.319	340,128

← NewerPage 15 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.