Valmore Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	33.604	34.176	33.033	33.281	33.281	199,724
2023-01-29	33.281	33.604	32.843	33.205	33.205	119,499
2023-01-25	32.652	33.671	32.652	33.319	33.319	882,391
2023-01-24	32.986	32.986	32.376	32.491	32.491	347,321
2023-01-23	33.842	33.842	32.281	33.033	33.033	2,356,533
2023-01-22	33.661	33.795	33.043	33.500	33.500	153,109
2023-01-19	34.176	34.176	33.319	33.328	33.328	446,027
2023-01-18	33.947	34.223	32.909	33.842	33.842	419,864
2023-01-17	34.176	34.556	33.795	33.947	33.947	369,282
2023-01-16	34.099	34.461	33.938	34.271	34.271	195,223
2023-01-15	34.156	34.366	34.090	34.223	34.223	203,478
2023-01-12	34.747	35.032	33.747	34.052	34.052	357,779
2023-01-11	32.605	34.842	32.414	34.747	34.747	1,065,452
2023-01-10	33.271	33.509	31.938	32.605	32.605	275,895
2023-01-09	33.319	34.023	32.376	33.138	33.138	482,903
2023-01-05	33.328	34.271	32.748	33.319	33.319	2,708,683
2023-01-04	31.224	33.319	30.272	33.319	33.319	4,279,098
2023-01-03	31.139	31.415	30.653	31.196	31.196	842,877
2023-01-02	30.929	31.072	30.092	31.034	31.034	545,300
2022-12-29	30.177	31.082	29.749	30.006	30.006	283,883
2022-12-28	29.987	30.853	29.711	30.025	30.025	171,661
2022-12-27	29.968	30.663	29.625	29.987	29.987	613,172
2022-12-26	29.511	30.177	29.225	29.606	29.606	91,472
2022-12-25	30.206	30.463	29.083	29.130	29.130	193,423
2022-12-22	29.511	30.939	29.083	30.206	30.206	1,539,857
2022-12-21	29.968	29.968	28.578	29.035	29.035	646,681
2022-12-20	30.253	31.129	28.559	29.244	29.244	619,162
2022-12-19	31.748	32.605	29.892	30.244	30.244	1,401,921
2022-12-18	32.843	32.843	31.443	31.710	31.710	133,525
2022-12-15	34.652	34.842	32.367	32.367	32.367	663,396
2022-12-14	34.271	35.223	33.804	34.261	34.261	2,742,960
2022-12-13	33.319	34.271	33.043	33.890	33.890	580,435
2022-12-12	32.367	33.700	32.367	33.319	33.319	291,737
2022-12-11	33.785	33.966	32.386	32.386	32.386	220,186
2022-12-08	32.928	33.785	32.843	33.319	33.319	748,590
2022-12-07	34.233	34.271	31.653	32.928	32.928	1,496,464
2022-12-06	33.585	34.204	32.938	33.728	33.728	184,178
2022-12-05	33.128	34.042	32.700	33.585	33.585	98,892
2022-12-04	32.833	33.300	32.081	32.795	32.795	121,288
2022-12-01	29.511	34.842	28.797	31.957	31.957	792,672
2022-11-30	28.178	29.501	28.178	29.035	29.035	674,157
2022-11-29	28.273	28.416	28.083	28.350	28.350	704,948
2022-11-28	28.464	28.702	27.893	27.959	27.959	1,643,845
2022-11-27	28.369	28.454	27.702	28.273	28.273	89,294
2022-11-24	28.083	28.464	27.607	27.731	27.731	103,915
2022-11-23	27.893	28.226	27.721	28.083	28.083	240,279
2022-11-22	27.607	27.978	27.607	27.940	27.940	606,923
2022-11-21	28.064	28.064	27.293	27.931	27.931	248,180
2022-11-20	27.578	28.073	26.988	27.759	27.759	4,663,773
2022-11-17	27.417	27.607	27.083	27.141	27.141	321,613
2022-11-16	27.417	27.531	27.093	27.340	27.340	144,167
2022-11-15	27.074	27.417	26.626	27.083	27.083	327,653
2022-11-14	28.407	28.407	26.607	26.655	26.655	373,611
2022-11-13	25.703	28.464	25.246	26.922	26.922	481,049
2022-11-10	25.132	25.798	24.751	25.703	25.703	338,839
2022-11-09	24.751	24.980	24.465	24.751	24.751	463,052
2022-11-08	25.018	25.513	24.513	24.684	24.684	408,044
2022-11-07	25.132	25.417	24.637	25.303	25.303	252,613
2022-11-06	25.703	25.703	23.990	24.637	24.637	164,151
2022-11-03	24.751	25.703	24.370	25.703	25.703	110,292

← NewerPage 16 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.