Valmore Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	22.038	22.781	21.419	22.781	22.781	149,224
2022-05-08	20.962	22.847	20.962	22.371	22.371	106,780
2022-04-28	21.895	22.371	21.895	22.371	22.371	4,038,978
2022-04-27	22.124	22.171	21.572	22.076	22.076	240,211
2022-04-26	20.477	22.562	20.477	22.209	22.209	267,180
2022-04-21	20.943	21.181	20.943	21.181	21.181	442,218
2022-04-20	20.515	21.353	20.515	21.181	21.181	215,644
2022-04-19	21.895	21.895	20.305	20.467	20.467	133,310
2022-04-18	21.429	22.847	21.419	22.190	22.190	83,989
2022-04-17	20.467	23.799	20.467	21.533	21.533	188,403
2022-04-14	20.467	21.419	20.448	20.467	20.467	3,826,250
2022-04-13	21.162	21.162	20.458	20.743	20.743	3,145,731
2022-04-12	20.372	21.790	20.372	20.610	20.610	419,937
2022-04-11	19.991	20.610	19.991	19.991	19.991	564,396
2022-04-10	19.991	20.401	19.991	20.086	20.086	111,784
2022-04-07	20.277	20.800	19.810	20.048	20.048	665,964
2022-04-06	21.219	21.219	19.763	19.991	19.991	378,941
2022-04-05	21.419	21.600	20.562	20.800	20.800	225,120
2022-04-04	20.943	21.857	20.943	21.743	21.743	84,195
2022-04-03	20.934	21.895	20.639	21.895	21.895	1,681,478
2022-03-31	21.086	21.086	20.372	20.934	20.934	1,821,336
2022-03-30	21.895	21.895	21.086	21.895	21.895	92,284
2022-03-29	20.515	21.895	20.515	21.895	21.895	120,701
2022-03-28	21.657	22.457	20.943	21.210	21.210	236,011
2022-03-27	22.752	22.752	21.895	21.952	21.952	22,767
2022-03-24	21.905	22.562	21.324	22.057	22.057	270,903
2022-03-23	21.514	22.847	21.514	22.095	22.095	1,196,900
2022-03-22	21.533	22.990	20.962	21.781	21.781	302,476
2022-03-21	20.658	22.752	20.572	22.133	22.133	400,933
2022-03-20	20.448	20.486	20.277	20.391	20.391	104,235
2022-03-17	20.467	20.467	20.020	20.401	20.401	2,108,456
2022-03-16	19.991	20.734	19.991	20.534	20.534	21,575,228
2022-03-15	19.991	20.134	19.896	19.991	19.991	401,235
2022-03-14	19.972	20.363	19.801	20.210	20.210	580,200
2022-03-13	19.972	20.201	19.706	19.953	19.953	531,478
2022-03-10	19.610	19.991	19.325	19.991	19.991	1,538,020
2022-03-09	19.468	19.848	19.468	19.630	19.630	2,066,371
2022-03-08	19.515	19.525	18.849	19.411	19.411	1,956,623
2022-03-07	19.801	19.896	19.420	19.887	19.887	473,358
2022-03-06	20.553	20.553	19.620	19.810	19.810	161,252
2022-03-03	20.258	20.543	20.086	20.363	20.363	517,202
2022-03-02	20.277	20.353	19.896	19.991	19.991	614,277
2022-03-01	19.953	20.353	19.858	19.953	19.953	1,089
2022-02-28	20.134	20.134	19.801	19.953	19.953	600,957
2022-02-27	20.363	20.363	20.363	20.363	20.363	29,786
2022-02-24	19.468	19.953	19.039	19.953	19.953	208,037
2022-02-23	19.991	20.086	19.639	20.086	20.086	44,185
2022-02-22	19.668	19.991	19.477	19.972	19.972	334,818
2022-02-21	19.991	19.991	19.525	19.991	19.991	69,817
2022-02-20	19.963	20.420	19.963	20.420	20.420	6,261
2022-02-17	19.963	20.420	19.963	20.420	20.420	5,386
2022-02-16	20.324	20.420	19.963	20.420	20.420	3,121
2022-02-15	20.467	20.467	19.991	20.420	20.420	74,880
2022-02-14	20.210	20.534	19.801	20.391	20.391	99,790
2022-02-13	20.372	20.562	19.515	20.562	20.562	45,903
2022-02-10	19.744	20.467	19.744	20.372	20.372	76,908
2022-02-09	19.706	20.382	19.706	20.343	20.343	1,121,076
2022-02-08	19.715	19.753	19.525	19.553	19.553	2,962,828
2022-02-07	19.620	19.801	19.515	19.715	19.715	1,112,250
2022-02-06	19.896	19.963	19.525	19.620	19.620	29,631

← NewerPage 19 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.