Arab Valves Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	10.090	10.250	8.120	8.580	8.580	4,102,033
2026-10-15	10.420	10.640	10.110	10.140	10.140	1,000,323
2026-10-14	10.310	10.790	10.000	10.420	10.420	1,153,678
2026-10-13	11.190	11.190	9.700	10.260	10.260	1,427,440
2026-10-12	11.780	11.870	11.110	11.120	11.120	750,213
2026-10-11	11.880	12.120	11.710	11.770	11.770	1,252,592
2026-10-07	12.000	12.500	11.700	11.810	11.810	1,776,391
2026-10-06	11.700	12.000	11.550	11.860	11.860	1,716,231
2026-10-05	12.000	12.150	11.350	11.690	11.690	925,242
2026-10-04	11.650	12.150	11.350	11.870	11.870	2,180,732
2026-10-01	12.500	12.600	11.060	11.350	11.350	2,195,879
2026-09-30	11.830	11.860	10.720	10.890	10.890	2,005,710
2026-09-29	12.400	12.700	11.800	11.870	11.870	1,264,997
2026-09-28	13.650	13.800	11.500	12.180	12.180	3,939,865
2026-09-27	14.310	14.750	13.570	13.640	13.640	1,665,751
2026-09-24	14.530	14.800	13.510	14.200	14.200	1,089,958
2026-09-23	14.830	15.100	14.400	14.580	14.580	2,042,659
2026-09-22	15.390	15.400	14.610	14.880	14.880	1,601,361
2026-09-21	15.050	15.410	14.800	15.390	15.390	4,193,704
2026-09-20	14.100	15.500	14.100	14.900	14.900	8,556,747
2026-09-17	13.900	14.500	13.710	14.060	14.060	2,859,642
2026-09-16	14.150	14.160	13.910	13.950	13.950	401,158
2026-09-15	13.910	14.390	13.660	14.170	14.170	1,542,395
2026-09-14	14.270	14.600	13.260	13.900	13.900	2,070,591
2026-09-13	14.500	15.000	14.200	14.250	14.250	1,717,970
2026-09-10	13.840	14.500	13.840	14.490	14.490	3,542,961
2026-09-09	13.900	14.100	13.030	13.820	13.820	2,619,867
2026-09-08	14.850	14.850	13.900	13.900	13.900	1,957,325
2026-09-07	15.200	15.200	13.010	14.450	14.450	3,209,720
2026-09-06	15.400	15.490	14.960	15.060	15.060	1,541,541
2026-09-03	15.340	15.750	15.000	15.150	15.150	2,829,876
2026-09-02	15.800	15.990	15.320	15.350	15.350	2,842,557
2026-09-01	15.020	16.300	14.950	16.000	16.000	3,800,162
2026-08-31	15.360	15.500	14.900	14.930	14.930	1,882,835
2026-08-30	15.350	15.880	14.810	15.200	15.200	5,478,005
2026-08-26	15.250	15.400	14.500	15.370	15.370	4,780,842
2026-08-25	15.390	15.420	14.810	15.350	15.350	2,464,102
2026-08-24	15.580	15.680	15.000	15.380	15.380	1,491,167
2026-08-23	15.470	16.100	15.330	15.500	15.500	10,517,545
2026-08-20	14.030	15.300	13.900	15.180	15.180	12,811,621
2026-08-19	13.950	14.140	13.670	13.900	13.900	1,557,619
2026-08-18	14.020	14.090	13.830	13.910	13.910	1,225,393
2026-08-17	14.860	14.860	13.820	14.000	14.000	2,422,237
2026-08-16	14.700	14.990	14.450	14.770	14.770	2,085,049
2026-08-13	14.100	14.660	13.860	14.660	14.660	3,245,085
2026-08-12	14.000	14.500	13.650	14.050	14.050	3,573,936
2026-08-11	14.020	14.450	13.800	13.810	13.810	2,849,714
2026-08-10	14.490	14.900	13.650	13.800	13.800	4,355,709
2026-08-09	14.200	14.750	14.100	14.490	14.490	3,438,207
2026-08-06	13.800	14.400	13.430	14.200	14.200	6,650,157
2026-08-05	14.350	14.640	13.650	13.710	13.710	3,365,269
2026-08-04	14.860	14.890	14.110	14.400	14.400	6,892,870
2026-08-03	15.800	15.800	14.770	14.850	14.850	7,404,986
2026-08-02	14.500	17.250	14.130	15.790	15.790	16,996,116
2026-07-30	13.490	15.000	12.900	15.000	15.000	10,556,211
2026-07-29	12.080	13.800	11.800	13.800	13.800	6,212,143
2026-07-28	12.500	13.000	12.070	12.080	12.080	5,260,726
2026-07-27	12.470	12.500	12.150	12.350	12.350	3,825,399
2026-07-26	11.650	12.600	11.650	12.470	12.470	8,711,920
2026-07-22	11.050	11.980	11.050	11.650	11.650	8,058,249

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-13	0.1000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.