Valmore Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	32.130	33.250	32.000	33.090	33.090	12,354,242
2026-04-20	31.800	32.080	31.600	31.960	31.960	3,450,197
2026-04-19	32.020	32.190	31.700	31.800	31.800	2,920,385
2026-04-16	32.200	32.650	31.700	32.000	32.000	5,474,636
2026-04-15	32.500	32.500	32.000	32.040	32.040	2,605,532
2026-04-14	33.120	33.120	32.000	32.150	32.150	2,495,932
2026-04-12	32.640	32.640	32.640	32.640	32.640	3,497,207
2026-04-09	32.700	33.300	32.100	32.640	32.640	3,497,207
2026-04-08	34.500	34.500	31.750	32.610	32.610	7,161,292
2026-04-07	34.300	35.000	33.750	34.500	34.500	6,155,119
2026-04-06	32.500	35.300	32.500	34.200	34.200	5,456,307
2026-04-05	32.990	33.300	32.300	32.500	32.500	1,226,562
2026-04-02	32.120	33.000	32.120	32.770	32.770	2,635,961
2026-04-01	32.510	33.110	31.880	32.170	32.170	2,191,755
2026-03-31	31.600	32.460	31.160	32.400	32.400	2,465,297
2026-03-30	32.190	32.390	31.240	31.550	31.550	2,643,365
2026-03-29	32.090	32.460	30.960	32.130	32.130	1,490,207
2026-03-26	32.520	32.980	31.650	31.700	31.700	1,368,550
2026-03-25	34.000	34.000	32.150	32.500	32.500	4,353,269
2026-03-24	32.890	34.250	32.850	33.860	33.860	4,575,183
2026-03-18	32.050	32.590	31.810	32.500	32.500	991,905
2026-03-17	32.500	33.280	31.700	32.030	32.030	4,397,471
2026-03-16	33.750	34.090	32.510	32.670	32.670	2,569,496
2026-03-15	31.800	34.400	31.800	33.800	33.800	7,138,339
2026-03-12	30.850	31.900	30.670	31.700	31.700	4,985,093
2026-03-11	30.140	30.900	30.140	30.500	30.500	1,481,634
2026-03-10	30.780	30.780	29.500	30.010	30.010	2,436,547
2026-03-09	31.010	32.160	30.330	30.990	30.990	8,172,742
2026-03-08	29.500	31.000	29.500	30.500	30.500	12,475,070
2026-03-05	28.710	28.800	27.950	28.500	28.500	3,409,056
2026-03-04	28.700	29.550	28.500	28.740	28.740	7,880,857
2026-03-03	26.620	28.700	26.110	28.600	28.600	7,473,894
2026-03-02	26.820	27.080	26.510	26.730	26.730	1,248,358
2026-03-01	26.160	26.850	25.510	26.800	26.800	2,154,774
2026-02-26	26.980	27.550	26.770	27.230	27.230	3,088,218
2026-02-25	27.650	27.750	26.670	26.810	26.810	2,367,787
2026-02-24	27.710	28.090	27.260	27.530	27.530	1,961,944
2026-02-23	27.500	27.900	27.300	27.610	27.610	1,973,538
2026-02-22	27.920	28.170	27.040	27.300	27.300	2,285,898
2026-02-19	28.930	29.190	27.800	27.800	27.800	3,021,733
2026-02-18	28.400	29.400	28.360	28.930	28.930	7,354,870
2026-02-17	27.820	28.580	27.700	28.330	28.330	7,265,835
2026-02-16	27.810	28.650	27.770	27.780	27.780	15,476,714
2026-02-15	26.870	27.800	26.850	27.720	27.720	6,999,843
2026-02-12	26.960	27.000	26.710	26.750	26.750	3,942,452
2026-02-11	27.100	27.240	26.730	27.000	27.000	6,213,264
2026-02-10	26.830	27.250	26.700	27.000	27.000	10,462,162
2026-02-09	26.500	27.200	26.250	26.720	26.720	16,262,642
2026-02-08	24.760	26.370	24.750	26.370	26.370	30,120,240
2026-02-05	24.260	24.500	24.100	24.400	24.400	3,947,011
2026-02-04	24.450	24.450	24.200	24.250	24.250	3,195,577
2026-02-03	24.180	24.550	24.160	24.450	24.450	3,513,150
2026-02-02	24.300	24.400	24.100	24.180	24.180	2,066,481
2026-02-01	23.700	24.250	23.550	24.250	24.250	1,517,034
2026-01-28	24.000	24.220	23.520	23.700	23.700	1,715,468
2026-01-27	24.350	24.380	23.850	23.900	23.900	1,946,397
2026-01-26	24.500	24.550	24.110	24.350	24.350	5,082,680
2026-01-25	24.680	24.780	24.260	24.450	24.450	3,983,360
2026-01-22	23.050	24.090	23.050	24.090	24.090	4,567,620
2026-01-21	22.900	23.140	22.900	23.030	23.030	1,225,281

← NewerPage 3 of 21 · 1,217 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.