Valmore Holding-EGP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 23.170 | 23.320 | 22.800 | 22.800 | 22.800 | 798,921 |
| 2025-07-29 | 23.150 | 23.450 | 23.000 | 23.100 | 23.100 | 887,581 |
| 2025-07-28 | 23.210 | 23.650 | 23.030 | 23.030 | 23.030 | 1,424,954 |
| 2025-07-27 | 23.650 | 23.700 | 23.080 | 23.190 | 23.190 | 3,233,086 |
| 2025-07-23 | 24.800 | 24.800 | 23.300 | 23.550 | 23.550 | 2,647,393 |
| 2025-07-22 | 24.389 | 24.580 | 24.351 | 24.370 | 24.370 | 375,692 |
| 2025-07-21 | 24.684 | 24.723 | 24.323 | 24.323 | 24.323 | 1,027,183 |
| 2025-07-20 | 24.561 | 24.961 | 24.389 | 24.561 | 24.561 | 1,579,225 |
| 2025-07-17 | 24.561 | 24.732 | 23.799 | 24.361 | 24.361 | 1,129,893 |
| 2025-07-16 | 24.732 | 24.837 | 24.494 | 24.532 | 24.532 | 501,527 |
| 2025-07-15 | 25.018 | 25.018 | 24.561 | 24.732 | 24.732 | 555,562 |
| 2025-07-14 | 24.703 | 24.922 | 24.551 | 24.780 | 24.780 | 462,724 |
| 2025-07-13 | 25.417 | 25.417 | 24.513 | 24.561 | 24.561 | 1,147,432 |
| 2025-07-10 | 24.846 | 25.513 | 24.846 | 25.322 | 25.322 | 2,110,744 |
| 2025-07-09 | 24.608 | 25.113 | 24.418 | 24.846 | 24.846 | 1,121,655 |
| 2025-07-07 | 23.951 | 24.751 | 23.904 | 24.656 | 24.656 | 1,369,997 |
| 2025-07-06 | 23.904 | 23.942 | 23.771 | 23.837 | 23.837 | 664,149 |
| 2025-07-02 | 23.799 | 23.932 | 23.656 | 23.799 | 23.799 | 635,020 |
| 2025-07-01 | 24.294 | 24.304 | 23.666 | 23.704 | 23.704 | 678,970 |
| 2025-06-30 | 24.380 | 24.485 | 23.885 | 24.418 | 24.418 | 705,124 |
| 2025-06-29 | 24.465 | 24.656 | 24.228 | 24.370 | 24.370 | 824,733 |
| 2025-06-25 | 24.037 | 24.446 | 23.656 | 24.275 | 24.275 | 1,390,731 |
| 2025-06-24 | 23.656 | 23.894 | 23.323 | 23.713 | 23.713 | 1,174,153 |
| 2025-06-23 | 23.133 | 23.257 | 23.066 | 23.190 | 23.190 | 550,992 |
| 2025-06-22 | 22.466 | 23.085 | 21.895 | 23.076 | 23.076 | 511,334 |
| 2025-06-19 | 23.237 | 23.418 | 22.562 | 22.562 | 22.562 | 792,003 |
| 2025-06-18 | 23.190 | 23.399 | 22.980 | 23.237 | 23.237 | 824,544 |
| 2025-06-17 | 23.447 | 23.980 | 23.133 | 23.190 | 23.190 | 2,216,695 |
| 2025-06-16 | 23.418 | 23.752 | 23.228 | 23.276 | 23.276 | 608,536 |
| 2025-06-15 | 23.571 | 23.609 | 22.514 | 23.409 | 23.409 | 1,076,363 |
| 2025-06-12 | 25.275 | 25.275 | 24.465 | 24.465 | 24.465 | 1,426,912 |
| 2025-06-11 | 25.579 | 25.655 | 25.275 | 25.275 | 25.275 | 2,244,033 |
| 2025-06-10 | 24.941 | 25.389 | 24.941 | 25.322 | 25.322 | 1,824,695 |
| 2025-06-04 | 25.037 | 25.132 | 24.723 | 24.856 | 24.856 | 1,609,743 |
| 2025-06-03 | 24.542 | 24.608 | 24.418 | 24.523 | 24.523 | 507,805 |
| 2025-06-02 | 24.418 | 24.637 | 24.370 | 24.418 | 24.418 | 315,579 |
| 2025-06-01 | 24.637 | 24.703 | 24.370 | 24.380 | 24.380 | 747,605 |
| 2025-05-29 | 24.999 | 25.113 | 24.523 | 24.589 | 24.589 | 825,930 |
| 2025-05-28 | 24.599 | 25.218 | 24.580 | 24.989 | 24.989 | 2,206,280 |
| 2025-05-27 | 24.513 | 24.551 | 24.180 | 24.465 | 24.465 | 785,767 |
| 2025-05-26 | 24.532 | 24.646 | 24.389 | 24.465 | 24.465 | 721,535 |
| 2025-05-25 | 24.627 | 24.827 | 24.418 | 24.551 | 24.551 | 613,522 |
| 2025-05-22 | 24.294 | 24.656 | 23.704 | 24.561 | 24.561 | 4,261,518 |
| 2025-05-21 | 24.294 | 24.418 | 23.809 | 24.275 | 24.275 | 1,611,248 |
| 2025-05-20 | 24.989 | 24.989 | 24.037 | 24.066 | 24.066 | 2,311,909 |
| 2025-05-19 | 25.417 | 25.475 | 24.713 | 24.799 | 24.799 | 2,451,661 |
| 2025-05-18 | 25.541 | 25.541 | 25.322 | 25.417 | 25.417 | 1,698,452 |
| 2025-05-15 | 25.503 | 25.646 | 25.408 | 25.579 | 25.579 | 395,348 |
| 2025-05-14 | 25.417 | 25.465 | 25.351 | 25.456 | 25.456 | 349,771 |
| 2025-05-13 | 25.694 | 25.779 | 25.265 | 25.389 | 25.389 | 957,090 |
| 2025-05-12 | 25.884 | 25.893 | 25.665 | 25.684 | 25.684 | 621,223 |
| 2025-05-11 | 26.017 | 26.036 | 25.751 | 25.779 | 25.779 | 724,799 |
| 2025-05-08 | 25.998 | 26.112 | 25.703 | 25.884 | 25.884 | 638,429 |
| 2025-05-07 | 26.284 | 26.360 | 25.960 | 26.055 | 26.055 | 592,786 |
| 2025-05-06 | 26.455 | 26.455 | 26.227 | 26.284 | 26.284 | 434,120 |
| 2025-05-05 | 26.474 | 26.607 | 26.274 | 26.274 | 26.274 | 2,866,886 |
| 2025-05-04 | 26.369 | 26.569 | 26.369 | 26.446 | 26.446 | 461,369 |
| 2025-04-30 | 26.379 | 26.512 | 26.293 | 26.369 | 26.369 | 346,113 |
| 2025-04-29 | 26.703 | 26.703 | 26.322 | 26.341 | 26.341 | 880,761 |
| 2025-04-28 | 26.893 | 27.026 | 26.560 | 26.607 | 26.607 | 1,216,495 |
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.