Valmore Holding-EGP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 31.700 | 31.710 | 30.920 | 30.939 | 30.939 | 512,994 |
| 2024-10-27 | 31.120 | 31.748 | 30.986 | 31.510 | 31.510 | 1,020,372 |
| 2024-10-24 | 31.196 | 31.415 | 30.844 | 31.025 | 31.025 | 858,369 |
| 2024-10-23 | 31.272 | 31.539 | 31.129 | 31.129 | 31.129 | 511,437 |
| 2024-10-22 | 31.034 | 31.501 | 30.939 | 31.234 | 31.234 | 433,199 |
| 2024-10-21 | 30.701 | 30.939 | 29.825 | 30.844 | 30.844 | 1,096,478 |
| 2024-10-20 | 31.605 | 32.081 | 30.396 | 30.558 | 30.558 | 647,336 |
| 2024-10-17 | 32.367 | 32.795 | 31.415 | 31.529 | 31.529 | 919,553 |
| 2024-10-16 | 30.948 | 33.300 | 30.948 | 32.272 | 32.272 | 2,886,515 |
| 2024-10-15 | 30.939 | 31.320 | 30.748 | 30.872 | 30.872 | 648,903 |
| 2024-10-14 | 30.663 | 31.034 | 29.987 | 30.929 | 30.929 | 495,916 |
| 2024-10-13 | 31.672 | 31.976 | 30.653 | 30.663 | 30.663 | 666,325 |
| 2024-10-10 | 31.796 | 32.214 | 31.415 | 31.672 | 31.672 | 449,490 |
| 2024-10-09 | 31.415 | 32.119 | 30.701 | 31.719 | 31.719 | 678,411 |
| 2024-10-08 | 32.310 | 32.462 | 30.225 | 31.301 | 31.301 | 1,252,085 |
| 2024-10-07 | 33.205 | 33.224 | 32.262 | 32.300 | 32.300 | 1,504,328 |
| 2024-10-03 | 31.891 | 33.319 | 31.881 | 32.748 | 32.748 | 1,972,427 |
| 2024-10-02 | 32.034 | 32.690 | 31.624 | 31.738 | 31.738 | 1,575,955 |
| 2024-10-01 | 32.414 | 32.843 | 31.996 | 32.034 | 32.034 | 1,126,086 |
| 2024-09-30 | 33.138 | 33.281 | 32.005 | 32.357 | 32.357 | 1,942,780 |
| 2024-09-29 | 33.043 | 33.681 | 32.557 | 32.976 | 32.976 | 1,172,257 |
| 2024-09-26 | 33.681 | 33.985 | 32.871 | 32.986 | 32.986 | 896,691 |
| 2024-09-25 | 33.128 | 34.271 | 33.128 | 33.652 | 33.652 | 4,633,851 |
| 2024-09-24 | 33.081 | 33.328 | 32.586 | 33.033 | 33.033 | 1,280,340 |
| 2024-09-23 | 33.319 | 33.500 | 32.557 | 33.043 | 33.043 | 941,617 |
| 2024-09-22 | 31.796 | 33.700 | 31.796 | 33.176 | 33.176 | 7,781,907 |
| 2024-09-19 | 31.329 | 32.272 | 31.224 | 31.424 | 31.424 | 11,040,821 |
| 2024-09-18 | 31.605 | 31.938 | 31.224 | 31.224 | 31.224 | 1,047,042 |
| 2024-09-17 | 32.557 | 32.824 | 31.520 | 31.605 | 31.605 | 1,456,825 |
| 2024-09-16 | 32.900 | 33.738 | 32.367 | 32.557 | 32.557 | 2,576,907 |
| 2024-09-12 | 31.700 | 32.871 | 31.320 | 32.748 | 32.748 | 4,806,707 |
| 2024-09-11 | 30.196 | 31.653 | 29.606 | 31.605 | 31.605 | 2,972,712 |
| 2024-09-10 | 30.653 | 30.939 | 30.177 | 30.196 | 30.196 | 1,962,438 |
| 2024-09-09 | 29.654 | 30.701 | 29.530 | 30.434 | 30.434 | 3,466,367 |
| 2024-09-08 | 29.501 | 29.987 | 29.282 | 29.511 | 29.511 | 1,279,197 |
| 2024-09-05 | 29.159 | 29.606 | 29.092 | 29.311 | 29.311 | 437,800 |
| 2024-09-04 | 29.330 | 29.444 | 28.759 | 29.159 | 29.159 | 773,086 |
| 2024-09-03 | 29.511 | 29.863 | 29.301 | 29.511 | 29.511 | 701,206 |
| 2024-09-02 | 29.559 | 30.130 | 29.178 | 29.416 | 29.416 | 2,661,863 |
| 2024-09-01 | 28.987 | 29.511 | 28.940 | 29.254 | 29.254 | 1,685,802 |
| 2024-08-29 | 28.273 | 29.006 | 28.178 | 28.749 | 28.749 | 1,170,342 |
| 2024-08-28 | 28.226 | 28.369 | 28.140 | 28.169 | 28.169 | 365,079 |
| 2024-08-27 | 28.321 | 28.464 | 27.988 | 28.131 | 28.131 | 2,049,716 |
| 2024-08-26 | 28.654 | 28.787 | 28.092 | 28.273 | 28.273 | 1,413,848 |
| 2024-08-25 | 29.016 | 29.016 | 28.511 | 28.568 | 28.568 | 950,450 |
| 2024-08-22 | 28.797 | 29.368 | 28.702 | 28.845 | 28.845 | 1,244,817 |
| 2024-08-21 | 28.749 | 28.978 | 28.511 | 28.626 | 28.626 | 1,157,426 |
| 2024-08-20 | 28.511 | 29.225 | 28.511 | 28.683 | 28.683 | 2,731,147 |
| 2024-08-19 | 28.654 | 28.711 | 28.416 | 28.445 | 28.445 | 671,581 |
| 2024-08-18 | 28.864 | 29.035 | 28.426 | 28.540 | 28.540 | 1,107,547 |
| 2024-08-15 | 29.397 | 29.492 | 28.511 | 28.749 | 28.749 | 1,050,024 |
| 2024-08-14 | 28.997 | 29.511 | 28.864 | 29.225 | 29.225 | 607,834 |
| 2024-08-13 | 29.416 | 29.606 | 28.845 | 28.940 | 28.940 | 708,399 |
| 2024-08-12 | 30.215 | 30.844 | 29.035 | 29.206 | 29.206 | 1,207,769 |
| 2024-08-11 | 29.701 | 30.225 | 29.568 | 29.787 | 29.787 | 321,737 |
| 2024-08-08 | 29.616 | 29.796 | 29.225 | 29.511 | 29.511 | 375,880 |
| 2024-08-07 | 29.530 | 29.796 | 29.225 | 29.520 | 29.520 | 408,407 |
| 2024-08-06 | 29.235 | 29.987 | 29.073 | 29.225 | 29.225 | 415,788 |
| 2024-08-05 | 29.225 | 29.511 | 27.655 | 28.987 | 28.987 | 1,520,085 |
| 2024-08-04 | 30.739 | 30.739 | 28.664 | 29.673 | 29.673 | 1,897,366 |
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.