Valmore Holding (EGX:VLMRA)
Egypt · Delayed Price · Currency is EGP 24.36
-0.05 (-0.20%)
At close: Dec 22, 2025
Valmore Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 24.41 | 24.54 | 24.35 | 24.36 | 24.36 | -0.20% | 655,570 |
| Dec 21, 2025 | 24.50 | 24.62 | 24.40 | 24.41 | 24.41 | -0.37% | 418,748 |
| Dec 18, 2025 | 24.43 | 24.68 | 24.45 | 24.50 | 24.50 | 0.29% | 2,061,663 |
| Dec 17, 2025 | 24.70 | 24.80 | 24.43 | 24.43 | 24.43 | -1.09% | 934,519 |
| Dec 16, 2025 | 24.62 | 24.87 | 24.49 | 24.70 | 24.70 | 0.32% | 2,217,709 |
| Dec 15, 2025 | 24.71 | 24.87 | 24.60 | 24.62 | 24.62 | -0.36% | 729,694 |
| Dec 14, 2025 | 24.60 | 24.85 | 24.57 | 24.71 | 24.71 | 0.45% | 1,267,031 |
| Dec 11, 2025 | 24.55 | 24.70 | 24.50 | 24.60 | 24.60 | 0.20% | 3,425,479 |
| Dec 10, 2025 | 24.55 | 24.70 | 24.47 | 24.55 | 24.55 | - | 963,486 |
| Dec 9, 2025 | 24.46 | 24.88 | 24.44 | 24.55 | 24.55 | 0.37% | 2,629,173 |
| Dec 8, 2025 | 24.20 | 24.46 | 24.11 | 24.46 | 24.46 | 1.07% | 1,559,149 |
| Dec 7, 2025 | 24.28 | 24.45 | 24.01 | 24.20 | 24.20 | -0.33% | 777,734 |
| Dec 4, 2025 | 24.31 | 24.47 | 24.20 | 24.28 | 24.28 | -0.12% | 912,281 |
| Dec 3, 2025 | 24.27 | 24.41 | 24.21 | 24.31 | 24.31 | 0.16% | 1,060,639 |
| Dec 2, 2025 | 24.20 | 24.41 | 24.20 | 24.27 | 24.27 | 0.29% | 560,105 |
| Dec 1, 2025 | 24.13 | 24.41 | 24.11 | 24.20 | 24.20 | 0.29% | 1,563,673 |
| Nov 30, 2025 | 24.10 | 24.24 | 23.97 | 24.13 | 24.13 | 0.12% | 1,341,896 |
| Nov 27, 2025 | 24.21 | 24.30 | 24.00 | 24.10 | 24.10 | -0.45% | 1,199,746 |
| Nov 26, 2025 | 24.29 | 24.43 | 24.20 | 24.21 | 24.21 | -0.33% | 978,071 |
| Nov 25, 2025 | 24.61 | 24.72 | 24.25 | 24.29 | 24.29 | -1.30% | 5,328,631 |
| Nov 24, 2025 | 24.85 | 25.00 | 24.59 | 24.61 | 24.61 | -0.97% | 947,063 |
| Nov 23, 2025 | 24.70 | 24.90 | 24.71 | 24.85 | 24.85 | 0.61% | 671,298 |
| Nov 20, 2025 | 24.81 | 25.05 | 24.70 | 24.70 | 24.70 | -0.44% | 929,502 |
| Nov 19, 2025 | 24.88 | 25.10 | 24.75 | 24.81 | 24.81 | -0.28% | 701,821 |
| Nov 18, 2025 | 25.03 | 25.20 | 24.86 | 24.88 | 24.88 | -0.60% | 1,307,054 |
| Nov 17, 2025 | 25.40 | 25.50 | 24.93 | 25.03 | 25.03 | -1.46% | 2,747,075 |
| Nov 16, 2025 | 25.80 | 25.94 | 25.19 | 25.40 | 25.40 | -1.55% | 2,191,166 |
| Nov 13, 2025 | 25.80 | 25.94 | 25.76 | 25.80 | 25.80 | - | 1,623,689 |
| Nov 12, 2025 | 25.60 | 25.88 | 25.55 | 25.80 | 25.80 | 0.78% | 3,148,850 |
| Nov 11, 2025 | 25.25 | 25.61 | 25.20 | 25.60 | 25.60 | 1.39% | 1,312,602 |
| Nov 10, 2025 | 25.40 | 25.50 | 25.00 | 25.25 | 25.25 | -0.59% | 1,844,319 |
| Nov 9, 2025 | 25.00 | 25.40 | 25.04 | 25.40 | 25.40 | 1.60% | 3,570,728 |
| Nov 6, 2025 | 25.53 | 25.53 | 25.00 | 25.00 | 25.00 | -2.08% | 2,563,557 |
| Nov 5, 2025 | 25.81 | 25.99 | 25.20 | 25.53 | 25.53 | -1.08% | 1,798,303 |
| Nov 4, 2025 | 26.00 | 26.18 | 25.70 | 25.81 | 25.81 | -0.73% | 2,543,459 |
| Nov 3, 2025 | 25.98 | 26.13 | 25.82 | 26.00 | 26.00 | 0.08% | 1,579,825 |
| Nov 2, 2025 | 26.14 | 26.36 | 25.79 | 25.98 | 25.98 | -0.61% | 1,301,906 |
| Oct 30, 2025 | 25.84 | 26.40 | 25.80 | 26.14 | 26.14 | 1.16% | 3,373,901 |
| Oct 29, 2025 | 25.94 | 26.03 | 25.39 | 25.84 | 25.84 | -0.39% | 909,465 |
| Oct 28, 2025 | 26.31 | 26.40 | 25.88 | 25.94 | 25.94 | -1.41% | 2,135,437 |
| Oct 27, 2025 | 26.26 | 26.50 | 26.26 | 26.31 | 26.31 | 0.19% | 2,773,985 |
| Oct 26, 2025 | 26.15 | 26.50 | 26.18 | 26.26 | 26.26 | 0.42% | 2,234,698 |
| Oct 23, 2025 | 26.00 | 26.35 | 26.07 | 26.15 | 26.15 | 0.58% | 2,345,526 |
| Oct 22, 2025 | 25.89 | 26.15 | 25.80 | 26.00 | 26.00 | 0.42% | 1,923,208 |
| Oct 21, 2025 | 25.91 | 26.07 | 25.70 | 25.89 | 25.89 | -0.08% | 1,312,974 |
| Oct 20, 2025 | 26.10 | 26.20 | 25.83 | 25.91 | 25.91 | -0.73% | 3,129,878 |
| Oct 19, 2025 | 25.92 | 26.16 | 25.81 | 26.10 | 26.10 | 0.69% | 3,429,702 |
| Oct 16, 2025 | 25.50 | 25.97 | 25.46 | 25.92 | 25.92 | 1.65% | 4,416,208 |
| Oct 15, 2025 | 25.70 | 25.89 | 25.47 | 25.50 | 25.50 | -0.78% | 1,646,524 |
| Oct 14, 2025 | 25.21 | 25.87 | 25.30 | 25.70 | 25.70 | 1.94% | 3,577,166 |