Valmore Holding S.A.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.68	0.69	0.67	0.68	0.68	-	580,741
May 13, 2026	0.69	0.69	0.68	0.68	0.68	-1.60%	1,059,044
May 12, 2026	0.69	0.69	0.69	0.69	0.69	-0.29%	352,186
May 11, 2026	0.69	0.69	0.69	0.69	0.69	-0.15%	230,892
May 10, 2026	0.69	0.69	0.69	0.69	0.69	-0.14%	162,213
May 6, 2026	0.69	0.69	0.69	0.69	0.69	0.29%	260,330
May 5, 2026	0.69	0.69	0.68	0.69	0.69	0.44%	234,341
May 4, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	341,982
May 3, 2026	0.69	0.69	0.69	0.69	0.69	-	277,665
Apr 30, 2026	0.69	0.69	0.69	0.69	0.69	-	158,135
Apr 29, 2026	0.69	0.69	0.68	0.69	0.69	0.58%	94,773
Apr 28, 2026	0.69	0.69	0.68	0.69	0.69	-0.58%	3,736,382
Apr 27, 2026	0.73	0.70	0.68	0.69	0.69	-5.35%	1,256,882
Apr 26, 2026	0.73	0.74	0.73	0.73	0.68	-0.68%	1,037,282
Apr 23, 2026	0.74	0.74	0.73	0.73	0.69	-0.14%	2,988,536
Apr 22, 2026	0.73	0.74	0.73	0.74	0.69	0.41%	315,974
Apr 21, 2026	0.73	0.73	0.73	0.73	0.69	-	438,337
Apr 20, 2026	0.73	0.73	0.73	0.73	0.69	0.27%	538,781
Apr 19, 2026	0.73	0.73	0.73	0.73	0.68	0.14%	312,022
Apr 16, 2026	0.71	0.73	0.71	0.73	0.68	2.24%	712,437
Apr 15, 2026	0.71	0.71	0.71	0.71	0.67	0.99%	343,555
Apr 14, 2026	0.70	0.71	0.70	0.71	0.66	0.57%	70,069
Apr 9, 2026	0.71	0.71	0.70	0.70	0.66	-0.43%	57,453
Apr 8, 2026	0.70	0.71	0.70	0.71	0.66	0.71%	39,658
Apr 7, 2026	0.71	0.71	0.70	0.70	0.66	-0.71%	181,471
Apr 6, 2026	0.70	0.71	0.70	0.71	0.66	0.71%	147,860
Apr 5, 2026	0.70	0.70	0.70	0.70	0.66	0.14%	104,609
Apr 2, 2026	0.70	0.70	0.70	0.70	0.66	0.14%	95,545
Apr 1, 2026	0.70	0.70	0.70	0.70	0.65	-0.14%	201,257
Mar 31, 2026	0.70	0.70	0.70	0.70	0.66	-0.43%	220,861
Mar 30, 2026	0.71	0.71	0.70	0.70	0.66	-0.85%	319,429
Mar 29, 2026	0.71	0.71	0.71	0.71	0.66	0.14%	135,038
Mar 26, 2026	0.71	0.71	0.71	0.71	0.66	-	117,179
Mar 25, 2026	0.71	0.71	0.71	0.71	0.66	-0.42%	92,725
Mar 24, 2026	0.71	0.71	0.71	0.71	0.67	0.14%	102,807
Mar 18, 2026	0.71	0.71	0.71	0.71	0.67	-	205,489
Mar 17, 2026	0.71	0.71	0.71	0.71	0.67	0.42%	255,884
Mar 16, 2026	0.71	0.71	0.71	0.71	0.66	-0.28%	75,478
Mar 15, 2026	0.71	0.71	0.71	0.71	0.66	-0.14%	86,674
Mar 12, 2026	0.71	0.71	0.71	0.71	0.67	-0.14%	117,041
Mar 11, 2026	0.71	0.71	0.71	0.71	0.67	-	167,271
Mar 10, 2026	0.71	0.71	0.70	0.71	0.67	0.71%	327,856
Mar 9, 2026	0.71	0.71	0.70	0.71	0.66	-	303,582
Mar 8, 2026	0.70	0.71	0.70	0.71	0.66	0.71%	276,741
Mar 5, 2026	0.70	0.70	0.70	0.70	0.66	0.14%	181,440
Mar 4, 2026	0.70	0.70	0.70	0.70	0.66	0.58%	115,612
Mar 3, 2026	0.69	0.70	0.68	0.70	0.65	1.31%	1,142,346
Mar 2, 2026	0.69	0.69	0.69	0.69	0.64	-	156,700
Mar 1, 2026	0.70	0.69	0.67	0.69	0.64	-2.14%	265,111
Feb 26, 2026	0.71	0.71	0.70	0.70	0.66	-0.99%	86,190