Valmore Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	19.706	19.858	19.706	19.706	19.706	373,101
2022-02-02	19.658	19.706	19.658	19.706	19.706	1,318,511
2022-02-01	19.610	19.649	19.515	19.610	19.610	144,250
2022-01-31	19.525	19.991	19.515	19.848	19.848	582,700
2022-01-30	19.430	19.991	19.430	19.991	19.991	1,743
2022-01-26	19.420	19.991	19.325	19.991	19.991	254,055
2022-01-25	19.087	19.877	19.087	19.515	19.515	375,042
2022-01-24	19.239	19.515	19.239	19.506	19.506	403,372
2022-01-23	19.753	19.753	19.230	19.506	19.506	136,356
2022-01-20	19.515	19.963	19.515	19.963	19.963	1,260,874
2022-01-19	19.801	19.896	19.706	19.801	19.801	38,998
2022-01-18	19.715	20.086	19.715	19.896	19.896	40,137
2022-01-17	20.267	20.267	19.896	19.991	19.991	1,048,741
2022-01-16	19.848	20.086	19.848	20.086	20.086	1,209
2022-01-13	19.982	20.553	19.801	20.086	20.086	484,186
2022-01-12	19.630	19.953	19.515	19.896	19.896	159,718
2022-01-11	19.810	19.991	19.325	19.991	19.991	268,140
2022-01-10	19.848	19.982	19.325	19.982	19.982	118,943
2022-01-09	19.430	19.791	19.230	19.658	19.658	60,943
2022-01-05	19.620	20.553	19.544	19.658	19.658	1,375,636
2022-01-04	19.030	20.562	19.030	20.125	20.125	585,327
2022-01-03	19.115	19.135	18.611	18.744	18.744	317,143
2022-01-02	18.716	19.306	18.582	18.687	18.687	96,093
2021-12-30	19.039	19.249	18.706	18.706	18.706	1,433,619
2021-12-29	19.039	19.411	18.601	18.925	18.925	236,294
2021-12-28	19.039	19.991	19.020	19.496	19.496	867,896
2021-12-27	19.249	19.277	18.659	18.935	18.935	42,290
2021-12-26	19.515	19.515	18.706	18.954	18.954	403,895
2021-12-23	19.230	19.515	18.687	18.849	18.849	160,505
2021-12-22	19.334	19.877	18.573	19.277	19.277	538,063
2021-12-21	19.953	19.953	19.715	19.715	19.715	24
2021-12-20	20.134	20.134	19.515	19.715	19.715	14,181
2021-12-19	20.277	20.277	19.515	19.715	19.715	25,102
2021-12-16	20.229	20.734	19.991	20.401	20.401	424,341
2021-12-15	19.801	19.810	19.753	19.753	19.753	10,320
2021-12-14	19.753	19.753	19.744	19.753	19.753	5,357
2021-12-13	20.182	20.372	19.534	19.753	19.753	120,616
2021-12-12	20.182	20.182	19.963	19.963	19.963	9,455
2021-12-09	19.982	19.991	19.848	19.963	19.963	17,745,594
2021-12-08	19.515	19.991	19.515	19.991	19.991	334,753
2021-12-07	19.982	19.982	19.477	19.963	19.963	85,718
2021-12-06	19.325	19.991	19.039	19.982	19.982	1,734,446
2021-12-05	19.649	19.896	19.372	19.515	19.515	8,778,034
2021-12-02	19.791	19.801	19.515	19.658	19.658	88,457
2021-12-01	19.515	19.610	19.515	19.610	19.610	361,153
2021-11-30	19.896	19.896	19.411	19.601	19.601	2,370,174
2021-11-29	19.991	19.991	19.848	19.991	19.991	65,000
2021-11-28	20.372	20.372	19.848	19.982	19.982	371,480
2021-11-25	19.991	22.562	19.848	20.467	20.467	237,590
2021-11-24	19.858	19.991	19.706	19.896	19.896	543,731
2021-11-23	20.410	20.410	19.658	19.991	19.991	464,508
2021-11-22	20.743	20.743	19.991	19.991	19.991	333,766
2021-11-21	20.667	22.143	20.106	20.144	20.144	193,426
2021-11-18	20.010	20.458	20.001	20.134	20.134	303,263
2021-11-17	20.372	20.467	19.991	20.467	20.467	614,645
2021-11-16	19.706	20.829	19.563	19.972	19.972	333,099
2021-11-15	20.658	20.705	19.706	20.172	20.172	145,903
2021-11-14	20.229	21.419	19.991	20.191	20.191	1,062,677
2021-11-11	19.991	20.277	19.610	19.791	19.791	173,964
2021-11-10	20.086	20.182	19.610	19.887	19.887	488,558

← NewerPage 20 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.