Valmore Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	22.419	22.752	22.419	22.742	22.742	22,195
2022-08-08	22.466	23.323	21.990	23.323	23.323	12,155
2022-08-07	23.085	23.342	22.857	23.323	23.323	1,136,044
2022-08-04	20.896	23.799	20.848	23.323	23.323	1,548,299
2022-08-03	20.877	20.943	20.477	20.924	20.924	72,550
2022-08-02	20.658	21.324	20.572	21.324	21.324	4,370
2022-08-01	20.705	21.324	20.382	21.324	21.324	13,519
2022-07-31	20.562	21.324	20.486	21.324	21.324	1,542
2022-07-28	20.229	21.324	20.058	21.324	21.324	22,112
2022-07-27	20.182	20.458	20.182	20.458	20.458	435,316
2022-07-26	20.363	20.429	20.096	20.363	20.363	601,915
2022-07-25	20.324	20.334	20.086	20.134	20.134	28,801
2022-07-24	20.020	20.448	20.020	20.277	20.277	39,059
2022-07-21	20.439	20.943	20.277	20.458	20.458	391,653
2022-07-20	19.610	20.448	19.610	20.448	20.448	560,170
2022-07-19	19.506	21.419	19.420	20.439	20.439	1,318,243
2022-07-18	19.192	19.991	19.192	19.991	19.991	49,404
2022-07-17	19.087	19.515	19.039	19.287	19.287	48,963
2022-07-07	19.506	19.515	19.087	19.515	19.515	361,152
2022-07-06	19.944	19.944	19.087	19.258	19.258	414,718
2022-07-05	19.515	19.753	19.144	19.506	19.506	496,139
2022-07-04	19.991	19.991	19.277	19.515	19.515	74,861
2022-07-03	19.801	19.801	19.039	19.801	19.801	796,813
2022-06-29	19.515	19.801	19.515	19.801	19.801	80,150
2022-06-28	19.515	19.544	18.087	19.544	19.544	1,549,059
2022-06-27	19.687	19.801	19.515	19.658	19.658	39,964
2022-06-26	20.515	20.515	19.991	20.363	20.363	13,267
2022-06-23	20.467	20.648	20.001	20.363	20.363	246,679
2022-06-22	20.800	20.800	20.248	20.705	20.705	216,116
2022-06-21	21.600	21.676	20.610	20.829	20.829	794,700
2022-06-20	21.172	21.419	20.991	21.096	21.096	211,052
2022-06-19	21.191	21.705	21.172	21.276	21.276	139,901
2022-06-16	21.562	21.810	21.086	21.191	21.191	1,809,021
2022-06-15	22.133	22.133	21.524	21.838	21.838	1,484,921
2022-06-14	21.476	22.371	21.419	22.200	22.200	893,359
2022-06-13	21.905	21.990	21.419	21.733	21.733	218,561
2022-06-12	22.371	22.371	21.933	21.990	21.990	102,573
2022-06-09	22.381	22.657	22.276	22.590	22.590	187,546
2022-06-08	22.742	22.752	22.305	22.647	22.647	133,907
2022-06-07	22.181	22.657	21.895	22.657	22.657	374,083
2022-06-06	22.371	22.371	22.362	22.371	22.371	114,810
2022-06-05	22.295	22.485	22.219	22.466	22.466	12,946
2022-06-02	22.562	22.590	22.276	22.466	22.466	335,446
2022-06-01	22.105	22.752	21.962	22.752	22.752	250,493
2022-05-31	21.895	22.800	21.895	22.409	22.409	2,434,283
2022-05-30	21.886	22.228	21.600	21.886	21.886	1,013,814
2022-05-29	21.905	21.905	21.895	21.895	21.895	82,837
2022-05-26	21.905	22.247	21.543	22.181	22.181	486,890
2022-05-25	22.371	22.742	21.419	22.181	22.181	183,302
2022-05-24	22.847	22.847	22.076	22.352	22.352	1,644,677
2022-05-23	23.199	23.314	22.476	23.066	23.066	110,542
2022-05-22	23.228	23.409	22.704	22.771	22.771	13,449
2022-05-19	22.133	24.275	21.752	23.228	23.228	1,711,343
2022-05-18	22.562	22.752	22.324	22.581	22.581	476,871
2022-05-17	22.362	23.609	22.362	22.514	22.514	223,321
2022-05-16	22.009	22.276	21.581	22.219	22.219	1,127,228
2022-05-15	22.371	22.371	21.895	22.028	22.028	153,993
2022-05-12	22.838	22.847	21.895	22.371	22.371	375,012
2022-05-11	22.228	22.857	22.190	22.628	22.628	459,438
2022-05-10	21.952	22.771	21.895	22.190	22.190	173,252

← NewerPage 18 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.