Skip to main content
Valmore Holding S.A.E. (EGX:VLMRA)
Egypt flag Egypt · Delayed Price · Currency is EGP
32.47
-0.06 (-0.19%)
At close: Apr 27, 2026

Valmore Holding S.A.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202634.9032.9831.9032.4732.47-6.96%7,265,464
Apr 26, 202634.2535.0034.3134.9032.531.90%4,599,678
Apr 23, 202634.3334.7733.3334.2531.93-0.23%5,022,330
Apr 22, 202633.0934.4533.1334.3332.003.75%6,089,894
Apr 21, 202631.9633.2532.0033.0930.843.54%12,354,240
Apr 20, 202631.8032.0831.6031.9629.790.50%3,450,197
Apr 19, 202632.0032.1931.7031.8029.64-0.62%2,920,385
Apr 16, 202632.0432.6531.7032.0029.83-0.12%5,474,636
Apr 15, 202632.1532.5032.0032.0429.87-0.34%2,605,532
Apr 14, 202632.6433.1232.0032.1529.97-1.50%2,495,932
Apr 9, 202632.6133.3032.1032.6430.430.09%3,497,207
Apr 8, 202634.5034.5031.7532.6130.40-5.48%7,161,292
Apr 7, 202634.2035.0033.7534.5032.160.88%6,155,119
Apr 6, 202632.5035.3032.5034.2031.885.23%5,456,307
Apr 5, 202632.7733.3032.3032.5030.29-0.82%1,226,562
Apr 2, 202632.1733.0032.1232.7730.551.87%2,635,961
Apr 1, 202632.4033.1131.8832.1729.99-0.71%2,191,755
Mar 31, 202631.5532.4631.1632.4030.202.69%2,465,297
Mar 30, 202632.1332.3931.2431.5529.41-1.81%2,643,365
Mar 29, 202631.7032.4630.9632.1329.951.36%1,490,207
Mar 26, 202632.5032.9831.6531.7029.55-2.46%1,368,550
Mar 25, 202633.8634.0032.1532.5030.29-4.02%4,353,269
Mar 24, 202632.5034.2532.8533.8631.564.18%4,575,183
Mar 18, 202632.0332.5931.8132.5030.291.47%991,905
Mar 17, 202632.6733.2831.7032.0329.86-1.96%4,397,471
Mar 16, 202633.8034.0932.5132.6730.45-3.34%2,569,496
Mar 15, 202631.7034.4031.8033.8031.516.62%7,138,339
Mar 12, 202630.5031.9030.6731.7029.553.93%4,985,093
Mar 11, 202630.0130.9030.1430.5028.431.63%1,481,634
Mar 10, 202630.9930.7829.5030.0127.97-3.16%2,436,547
Mar 9, 202630.5032.1630.3330.9928.891.61%8,172,742
Mar 8, 202628.5031.0029.5030.5028.437.02%12,475,070
Mar 5, 202628.7428.8027.9528.5026.57-0.84%3,409,056
Mar 4, 202628.6029.5528.5028.7426.790.49%7,880,857
Mar 3, 202626.7328.7026.1128.6026.667.00%7,473,894
Mar 2, 202626.8027.0826.5126.7324.92-0.26%1,248,358
Mar 1, 202627.2326.8525.5126.8024.98-1.58%2,154,774
Feb 26, 202626.8127.5526.7727.2325.381.57%3,088,218
Feb 25, 202627.5327.7526.6726.8124.99-2.62%2,367,787
Feb 24, 202627.6128.0927.2627.5325.66-0.29%1,961,944
Feb 23, 202627.3027.9027.3027.6125.741.14%1,973,538
Feb 22, 202627.8028.1727.0427.3025.45-1.80%2,285,898
Feb 19, 202628.9329.1927.8027.8025.91-3.91%3,021,733
Feb 18, 202628.3329.4028.3628.9326.972.12%7,354,870
Feb 17, 202627.7828.5827.7028.3326.411.98%7,265,835
Feb 16, 202627.7228.6527.7727.7825.900.22%15,476,710
Feb 15, 202626.7527.8026.8527.7225.843.63%6,999,843
Feb 12, 202627.0027.0026.7126.7524.94-0.93%3,942,452
Feb 11, 202627.0027.2426.7327.0025.17-6,213,264
Feb 10, 202626.7227.2526.7027.0025.171.05%10,462,160
Feb 9, 202626.3727.2026.2526.7224.911.33%16,262,640
Feb 8, 202624.4026.3724.7526.3724.588.07%30,120,230
Feb 5, 202624.2524.5024.1024.4022.740.62%3,947,011
Feb 4, 202624.4524.4524.2024.2522.60-0.82%3,195,577
Feb 3, 202624.1824.5524.1624.4522.791.12%3,513,150
Feb 2, 202624.2524.4024.1024.1822.54-0.29%2,066,481
Feb 1, 202623.7024.2523.5524.2522.602.32%1,517,034
Jan 28, 202623.9024.2223.5223.7022.09-0.84%1,715,468
Jan 27, 202624.3524.3823.8523.9022.28-1.85%1,946,397
Jan 26, 202624.4524.5524.1124.3522.70-0.41%5,082,680
Jan 25, 202624.0924.7824.2624.4522.791.49%3,983,360
Jan 22, 202623.0324.0923.0524.0922.464.60%4,567,620
Jan 21, 202622.9023.1422.9023.0321.470.57%1,225,281
Jan 20, 202622.8623.1122.8722.9021.350.17%1,827,465
Jan 19, 202622.8723.1022.8222.8621.31-0.04%2,762,092
Jan 18, 202622.8023.1122.8322.8721.320.31%393,537
Jan 15, 202623.0623.2422.7022.8021.25-1.13%1,026,749
Jan 14, 202623.2523.5022.9223.0621.50-0.82%1,197,473
Jan 13, 202623.6823.8523.2323.2521.67-1.82%1,643,005
Jan 12, 202623.8524.2723.6723.6822.07-0.71%4,784,191
Jan 11, 202623.7023.9223.7023.8522.230.63%689,654
Jan 8, 202623.6423.9023.6523.7022.090.25%1,111,070
Jan 6, 202623.6623.8223.5323.6422.04-0.08%1,408,248
Jan 5, 202624.1024.2023.6523.6622.05-1.83%1,523,873
Jan 4, 202624.2224.4524.0824.1022.46-0.50%601,802
Dec 31, 202524.0724.3624.0724.2222.580.62%1,439,750
Dec 30, 202524.2024.2624.0724.0722.44-0.54%674,110
Dec 29, 202524.2624.3024.1724.2022.56-0.25%661,564
Dec 28, 202524.2924.4324.2224.2622.61-0.12%452,079
Dec 25, 202524.1524.3224.1624.2922.640.58%606,787
Dec 24, 202524.1824.3424.1424.1522.51-0.12%895,860
Dec 23, 202524.3624.4424.1324.1822.54-0.74%1,283,856
Dec 22, 202524.4124.5424.3524.3622.71-0.20%655,570
Dec 21, 202524.5024.6224.4024.4122.75-0.37%418,748
Dec 18, 202524.4324.6824.4524.5022.840.29%2,061,663
Dec 17, 202524.7024.8024.4324.4322.77-1.09%934,519
Dec 16, 202524.6224.8724.4924.7023.020.32%2,217,709
Dec 15, 202524.7124.8724.6024.6222.95-0.36%729,694
Dec 14, 202524.6024.8524.5724.7123.030.45%1,267,031
Dec 11, 202524.5524.7024.5024.6022.930.20%3,425,479
Dec 10, 202524.5524.7024.4724.5522.88-963,486
Dec 9, 202524.4624.8824.4424.5522.880.37%2,629,173
Dec 8, 202524.2024.4624.1124.4622.801.07%1,559,149
Dec 7, 202524.2824.4524.0124.2022.56-0.33%777,734
Dec 4, 202524.3124.4724.2024.2822.63-0.12%912,281
Dec 3, 202524.2724.4124.2124.3122.660.16%1,060,639
Dec 2, 202524.2024.4124.2024.2722.620.29%560,105
Dec 1, 202524.1324.4124.1124.2022.560.29%1,563,673
Nov 30, 202524.1024.2423.9724.1322.490.12%1,341,896
Nov 27, 202524.2124.3024.0024.1022.46-0.45%1,199,746