Valmore Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.990	23.110	22.870	22.900	22.900	1,827,465
2026-01-19	22.990	23.100	22.820	22.860	22.860	2,762,092
2026-01-18	22.950	23.110	22.830	22.870	22.870	393,537
2026-01-15	23.100	23.240	22.700	22.800	22.800	1,026,749
2026-01-14	23.350	23.500	22.920	23.060	23.060	1,197,473
2026-01-13	23.780	23.850	23.230	23.250	23.250	1,643,005
2026-01-12	23.880	24.270	23.670	23.680	23.680	4,784,191
2026-01-11	23.790	23.920	23.700	23.850	23.850	689,654
2026-01-08	23.700	23.900	23.650	23.700	23.700	1,111,070
2026-01-06	23.710	23.820	23.530	23.640	23.640	1,408,248
2026-01-05	24.120	24.200	23.650	23.660	23.660	1,523,873
2026-01-04	24.300	24.450	24.080	24.100	24.100	601,802
2025-12-31	24.130	24.360	24.070	24.220	24.220	1,439,750
2025-12-30	24.220	24.260	24.070	24.070	24.070	674,110
2025-12-29	24.290	24.300	24.170	24.200	24.200	661,564
2025-12-28	24.350	24.430	24.220	24.260	24.260	452,079
2025-12-25	24.240	24.320	24.160	24.290	24.290	606,787
2025-12-24	24.290	24.340	24.140	24.150	24.150	895,860
2025-12-23	24.370	24.440	24.130	24.180	24.180	1,283,856
2025-12-22	24.430	24.540	24.350	24.360	24.360	655,570
2025-12-21	24.520	24.620	24.400	24.410	24.410	418,748
2025-12-18	24.500	24.680	24.450	24.500	24.500	2,061,663
2025-12-17	24.650	24.800	24.430	24.430	24.430	934,519
2025-12-16	24.620	24.870	24.490	24.700	24.700	2,217,709
2025-12-15	24.800	24.870	24.600	24.620	24.620	729,694
2025-12-14	24.600	24.850	24.570	24.710	24.710	1,267,031
2025-12-11	24.600	24.700	24.500	24.600	24.600	3,425,479
2025-12-10	24.560	24.700	24.470	24.550	24.550	963,486
2025-12-09	24.490	24.880	24.440	24.550	24.550	2,629,173
2025-12-08	24.200	24.460	24.110	24.460	24.460	1,559,149
2025-12-07	24.420	24.450	24.010	24.200	24.200	777,734
2025-12-04	24.450	24.470	24.200	24.280	24.280	912,281
2025-12-03	24.300	24.410	24.210	24.310	24.310	1,060,639
2025-12-02	24.240	24.410	24.200	24.270	24.270	560,105
2025-12-01	24.150	24.410	24.110	24.200	24.200	1,563,673
2025-11-30	24.140	24.240	23.970	24.130	24.130	1,341,896
2025-11-27	24.210	24.300	24.000	24.100	24.100	1,199,746
2025-11-26	24.300	24.430	24.200	24.210	24.210	978,071
2025-11-25	24.620	24.720	24.250	24.290	24.290	5,328,631
2025-11-24	25.000	25.000	24.590	24.610	24.610	947,063
2025-11-23	24.720	24.900	24.710	24.850	24.850	671,298
2025-11-20	24.890	25.050	24.700	24.700	24.700	929,502
2025-11-19	24.900	25.100	24.750	24.810	24.810	701,821
2025-11-18	25.190	25.200	24.860	24.880	24.880	1,307,054
2025-11-17	25.410	25.500	24.930	25.030	25.030	2,747,075
2025-11-16	25.800	25.940	25.190	25.400	25.400	2,191,166
2025-11-13	25.830	25.940	25.760	25.800	25.800	1,623,689
2025-11-12	25.600	25.880	25.550	25.800	25.800	3,148,850
2025-11-11	25.300	25.610	25.200	25.600	25.600	1,312,602
2025-11-10	25.320	25.500	25.000	25.250	25.250	1,844,319
2025-11-09	25.110	25.400	25.040	25.400	25.400	3,570,728
2025-11-06	25.530	25.530	25.000	25.000	25.000	2,563,557
2025-11-05	25.810	25.990	25.200	25.530	25.530	1,798,303
2025-11-04	26.030	26.180	25.700	25.810	25.810	2,543,459
2025-11-03	26.010	26.130	25.820	26.000	26.000	1,579,825
2025-11-02	26.350	26.360	25.790	25.980	25.980	1,301,906
2025-10-30	25.980	26.400	25.800	26.140	26.140	3,373,901
2025-10-29	25.900	26.030	25.390	25.840	25.840	909,465
2025-10-28	26.350	26.400	25.880	25.940	25.940	2,135,437
2025-10-27	26.300	26.500	26.260	26.310	26.310	2,773,985

← NewerPage 4 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.