Valmore Holding-EGP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 31.310 | 31.605 | 30.939 | 30.939 | 30.939 | 363,398 |
| 2025-01-21 | 30.558 | 31.320 | 30.482 | 31.320 | 31.320 | 558,490 |
| 2025-01-20 | 30.796 | 31.025 | 30.558 | 30.625 | 30.625 | 222,688 |
| 2025-01-19 | 31.034 | 31.129 | 30.701 | 30.777 | 30.777 | 382,960 |
| 2025-01-16 | 31.234 | 31.729 | 30.986 | 31.044 | 31.044 | 1,805,841 |
| 2025-01-15 | 30.463 | 31.415 | 30.177 | 31.234 | 31.234 | 2,555,685 |
| 2025-01-14 | 29.444 | 30.463 | 28.845 | 30.463 | 30.463 | 1,192,849 |
| 2025-01-13 | 28.921 | 29.682 | 28.873 | 29.444 | 29.444 | 1,669,429 |
| 2025-01-12 | 29.035 | 29.187 | 28.416 | 28.749 | 28.749 | 510,681 |
| 2025-01-09 | 29.492 | 29.559 | 29.168 | 29.197 | 29.197 | 146,022 |
| 2025-01-08 | 29.368 | 29.511 | 29.083 | 29.511 | 29.511 | 234,330 |
| 2025-01-06 | 29.511 | 29.654 | 29.254 | 29.340 | 29.340 | 480,112 |
| 2025-01-05 | 29.987 | 30.149 | 29.321 | 29.416 | 29.416 | 438,707 |
| 2025-01-02 | 29.263 | 30.034 | 29.168 | 29.892 | 29.892 | 438,948 |
| 2024-12-31 | 28.559 | 29.225 | 28.369 | 29.140 | 29.140 | 364,865 |
| 2024-12-30 | 28.845 | 28.854 | 28.426 | 28.559 | 28.559 | 231,118 |
| 2024-12-29 | 29.092 | 29.273 | 28.749 | 28.816 | 28.816 | 128,877 |
| 2024-12-26 | 28.930 | 29.121 | 28.845 | 29.092 | 29.092 | 277,962 |
| 2024-12-25 | 28.940 | 29.130 | 28.749 | 28.845 | 28.845 | 288,274 |
| 2024-12-24 | 28.806 | 28.997 | 28.340 | 28.930 | 28.930 | 385,079 |
| 2024-12-23 | 29.416 | 29.416 | 28.645 | 28.806 | 28.806 | 191,021 |
| 2024-12-22 | 29.254 | 29.739 | 29.035 | 29.187 | 29.187 | 411,081 |
| 2024-12-19 | 29.511 | 29.873 | 28.864 | 29.225 | 29.225 | 698,501 |
| 2024-12-18 | 30.282 | 30.387 | 29.463 | 29.511 | 29.511 | 451,917 |
| 2024-12-17 | 29.930 | 30.844 | 29.892 | 30.272 | 30.272 | 706,267 |
| 2024-12-16 | 30.415 | 30.453 | 29.882 | 29.930 | 29.930 | 416,843 |
| 2024-12-15 | 30.844 | 31.034 | 30.253 | 30.301 | 30.301 | 515,468 |
| 2024-12-12 | 30.863 | 31.034 | 30.644 | 30.653 | 30.653 | 641,124 |
| 2024-12-11 | 30.958 | 31.215 | 30.644 | 30.758 | 30.758 | 1,146,458 |
| 2024-12-10 | 31.729 | 31.891 | 30.939 | 30.967 | 30.967 | 3,125,524 |
| 2024-12-09 | 30.996 | 32.367 | 30.748 | 31.224 | 31.224 | 3,967,682 |
| 2024-12-08 | 31.025 | 31.177 | 30.939 | 30.939 | 30.939 | 342,619 |
| 2024-12-05 | 31.348 | 31.396 | 30.844 | 30.939 | 30.939 | 1,120,911 |
| 2024-12-04 | 31.291 | 31.415 | 30.910 | 31.053 | 31.053 | 718,035 |
| 2024-12-03 | 30.891 | 31.415 | 30.777 | 31.129 | 31.129 | 744,320 |
| 2024-12-02 | 31.034 | 31.320 | 30.691 | 30.863 | 30.863 | 298,893 |
| 2024-12-01 | 30.901 | 31.158 | 30.701 | 31.015 | 31.015 | 203,768 |
| 2024-11-28 | 31.129 | 31.129 | 30.463 | 30.672 | 30.672 | 461,345 |
| 2024-11-27 | 31.700 | 31.700 | 30.939 | 31.129 | 31.129 | 215,128 |
| 2024-11-26 | 31.415 | 31.653 | 31.139 | 31.577 | 31.577 | 119,552 |
| 2024-11-25 | 31.291 | 31.415 | 30.948 | 31.339 | 31.339 | 76,132 |
| 2024-11-24 | 31.301 | 31.510 | 31.177 | 31.291 | 31.291 | 116,650 |
| 2024-11-21 | 31.110 | 31.539 | 31.110 | 31.301 | 31.301 | 242,970 |
| 2024-11-20 | 31.139 | 31.586 | 30.967 | 31.101 | 31.101 | 120,245 |
| 2024-11-19 | 31.415 | 31.662 | 31.053 | 31.110 | 31.110 | 1,818,028 |
| 2024-11-18 | 31.786 | 31.986 | 31.320 | 31.396 | 31.396 | 226,858 |
| 2024-11-17 | 32.224 | 32.272 | 31.510 | 31.777 | 31.777 | 341,489 |
| 2024-11-14 | 32.786 | 33.081 | 32.081 | 32.157 | 32.157 | 527,313 |
| 2024-11-13 | 32.938 | 33.642 | 32.748 | 32.776 | 32.776 | 979,839 |
| 2024-11-12 | 32.510 | 33.128 | 32.481 | 32.919 | 32.919 | 768,514 |
| 2024-11-11 | 32.824 | 32.843 | 32.462 | 32.481 | 32.481 | 164,848 |
| 2024-11-10 | 32.995 | 33.005 | 32.395 | 32.824 | 32.824 | 242,160 |
| 2024-11-07 | 32.862 | 33.195 | 32.681 | 32.805 | 32.805 | 333,251 |
| 2024-11-06 | 32.272 | 33.319 | 32.224 | 32.843 | 32.843 | 1,136,660 |
| 2024-11-05 | 31.738 | 32.462 | 31.472 | 31.891 | 31.891 | 717,199 |
| 2024-11-04 | 31.472 | 31.891 | 31.462 | 31.653 | 31.653 | 574,364 |
| 2024-11-03 | 31.415 | 31.748 | 31.396 | 31.415 | 31.415 | 617,994 |
| 2024-10-31 | 31.424 | 31.748 | 31.224 | 31.234 | 31.234 | 583,684 |
| 2024-10-30 | 31.415 | 31.510 | 31.215 | 31.415 | 31.415 | 492,467 |
| 2024-10-29 | 30.958 | 31.462 | 30.872 | 31.415 | 31.415 | 758,368 |
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.