Valmore Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	24.961	25.884	24.751	24.751	24.751	148,166
2022-11-01	25.513	25.703	24.875	25.608	25.608	885,623
2022-10-31	25.513	25.703	24.465	25.313	25.313	342,980
2022-10-30	25.703	25.703	23.799	25.608	25.608	574,704
2022-10-27	22.181	25.703	22.181	24.532	24.532	1,276,061
2022-10-26	22.038	22.419	22.038	22.362	22.362	1,145,498
2022-10-25	22.152	22.152	21.724	22.028	22.028	91,085
2022-10-24	21.752	22.038	21.162	22.028	22.028	122,993
2022-10-23	22.133	22.562	20.943	21.372	21.372	354,369
2022-10-20	22.181	22.371	21.943	22.200	22.200	182,466
2022-10-19	22.124	22.133	21.819	22.105	22.105	470,747
2022-10-18	22.133	22.133	21.705	21.857	21.857	212,569
2022-10-17	22.133	22.133	21.895	21.981	21.981	1,002,403
2022-10-16	21.981	22.314	21.895	21.895	21.895	609,038
2022-10-13	21.990	21.990	21.419	21.848	21.848	83,357
2022-10-12	21.895	21.895	20.953	21.895	21.895	221,269
2022-10-11	22.133	22.133	21.895	21.905	21.905	74,771
2022-10-10	22.266	22.266	21.895	21.905	21.905	917,509
2022-10-09	21.943	22.276	21.895	22.086	22.086	6,282
2022-10-05	22.086	22.314	22.086	22.086	22.086	134,389
2022-10-04	21.895	22.181	21.895	22.086	22.086	698,458
2022-10-03	22.343	22.343	21.800	21.905	21.905	145,364
2022-10-02	22.257	22.257	21.343	21.800	21.800	1,164,308
2022-09-29	21.895	22.381	21.895	22.276	22.276	558,758
2022-09-28	22.266	22.371	21.800	21.895	21.895	39,499
2022-09-27	21.895	21.905	21.895	21.905	21.905	14,640
2022-09-26	21.229	22.562	21.229	22.124	22.124	876,467
2022-09-25	20.572	21.295	20.467	21.229	21.229	88,809
2022-09-22	20.572	20.905	20.572	20.620	20.620	78,858
2022-09-21	20.467	20.848	20.277	20.572	20.572	180,083
2022-09-20	20.829	20.943	19.753	20.448	20.448	398,991
2022-09-19	20.753	20.753	19.325	20.324	20.324	491,942
2022-09-18	21.572	21.572	20.324	20.429	20.429	2,660,811
2022-09-15	21.867	21.867	20.705	20.705	20.705	807,444
2022-09-14	22.000	22.000	21.229	21.790	21.790	3,827,504
2022-09-13	22.381	22.400	22.276	22.371	22.371	384,725
2022-09-12	22.466	22.847	22.086	22.847	22.847	910,917
2022-09-11	22.819	22.942	22.381	22.447	22.447	78,914
2022-09-08	22.828	22.828	22.381	22.828	22.828	12,987
2022-09-07	22.847	22.847	22.438	22.828	22.828	12,759
2022-09-06	22.847	23.038	22.409	22.828	22.828	86,272
2022-09-05	23.171	23.171	22.514	22.552	22.552	2,392,545
2022-09-04	22.847	23.171	22.752	22.876	22.876	177,337
2022-09-01	22.638	22.828	22.381	22.704	22.704	115,525
2022-08-31	22.847	23.304	22.847	23.171	23.171	1,864
2022-08-30	22.038	23.171	22.038	23.171	23.171	37,733
2022-08-29	22.847	23.323	21.933	23.171	23.171	364,699
2022-08-28	22.124	22.847	22.114	22.847	22.847	68,650
2022-08-25	22.828	23.076	22.228	22.923	22.923	195,310
2022-08-24	22.419	23.133	22.086	22.124	22.124	836,248
2022-08-23	22.657	22.657	21.286	22.371	22.371	705,686
2022-08-22	22.752	22.752	20.943	22.600	22.600	1,299,078
2022-08-21	22.847	22.847	22.466	22.600	22.600	150,267
2022-08-18	22.942	23.104	22.571	22.847	22.847	437,797
2022-08-17	22.343	22.847	22.324	22.800	22.800	1,150,802
2022-08-16	22.133	22.590	22.133	22.381	22.381	145,655
2022-08-15	22.723	22.723	21.705	22.466	22.466	22,030
2022-08-14	23.314	23.314	22.133	22.238	22.238	210,594
2022-08-11	22.438	23.171	22.428	22.752	22.752	140,415
2022-08-10	22.838	22.847	22.657	22.742	22.742	8,341

← NewerPage 17 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.