Arab Valves Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.730 | 1.760 | 1.710 | 1.720 | 1.720 | 283,969 |
| 2024-07-29 | 1.740 | 1.770 | 1.720 | 1.730 | 1.730 | 832,991 |
| 2024-07-28 | 1.710 | 1.770 | 1.700 | 1.740 | 1.740 | 1,114,072 |
| 2024-07-24 | 1.710 | 1.730 | 1.700 | 1.710 | 1.710 | 679,656 |
| 2024-07-23 | 1.730 | 1.740 | 1.700 | 1.710 | 1.710 | 706,781 |
| 2024-07-22 | 1.720 | 1.760 | 1.710 | 1.730 | 1.730 | 574,934 |
| 2024-07-21 | 1.740 | 1.760 | 1.710 | 1.720 | 1.720 | 1,530,029 |
| 2024-07-18 | 1.720 | 1.790 | 1.720 | 1.740 | 1.740 | 2,565,219 |
| 2024-07-17 | 1.590 | 1.730 | 1.590 | 1.720 | 1.720 | 3,259,277 |
| 2024-07-16 | 1.580 | 1.600 | 1.560 | 1.590 | 1.590 | 305,050 |
| 2024-07-15 | 1.590 | 1.590 | 1.570 | 1.580 | 1.580 | 217,784 |
| 2024-07-14 | 1.570 | 1.610 | 1.570 | 1.590 | 1.590 | 516,558 |
| 2024-07-10 | 1.600 | 1.620 | 1.560 | 1.570 | 1.570 | 566,813 |
| 2024-07-09 | 1.620 | 1.640 | 1.590 | 1.600 | 1.600 | 678,470 |
| 2024-07-08 | 1.620 | 1.650 | 1.610 | 1.620 | 1.620 | 424,620 |
| 2024-07-07 | 1.610 | 1.640 | 1.610 | 1.620 | 1.620 | 328,998 |
| 2024-07-04 | 1.620 | 1.640 | 1.610 | 1.610 | 1.610 | 193,069 |
| 2024-07-03 | 1.620 | 1.650 | 1.610 | 1.620 | 1.620 | 424,303 |
| 2024-07-02 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 371,219 |
| 2024-07-01 | 1.590 | 1.650 | 1.590 | 1.630 | 1.630 | 1,051,028 |
| 2024-06-27 | 1.580 | 1.610 | 1.570 | 1.590 | 1.590 | 363,431 |
| 2024-06-26 | 1.560 | 1.600 | 1.560 | 1.580 | 1.580 | 294,336 |
| 2024-06-25 | 1.560 | 1.580 | 1.530 | 1.560 | 1.560 | 130,192 |
| 2024-06-24 | 1.510 | 1.580 | 1.510 | 1.560 | 1.560 | 328,202 |
| 2024-06-23 | 1.510 | 1.570 | 1.510 | 1.510 | 1.510 | 138,244 |
| 2024-06-13 | 1.510 | 1.550 | 1.510 | 1.510 | 1.510 | 89,477 |
| 2024-06-12 | 1.490 | 1.520 | 1.470 | 1.510 | 1.510 | 202,837 |
| 2024-06-11 | 1.510 | 1.510 | 1.470 | 1.490 | 1.490 | 292,908 |
| 2024-06-10 | 1.510 | 1.510 | 1.450 | 1.510 | 1.510 | 157,495 |
| 2024-06-09 | 1.510 | 1.540 | 1.450 | 1.510 | 1.510 | 155,252 |
| 2024-06-06 | 1.550 | 1.550 | 1.490 | 1.510 | 1.510 | 266,453 |
| 2024-06-05 | 1.550 | 1.560 | 1.480 | 1.550 | 1.550 | 145,907 |
| 2024-06-04 | 1.550 | 1.580 | 1.530 | 1.550 | 1.550 | 111,619 |
| 2024-06-03 | 1.570 | 1.580 | 1.540 | 1.550 | 1.550 | 195,694 |
| 2024-06-02 | 1.570 | 1.590 | 1.540 | 1.570 | 1.570 | 89,053 |
| 2024-05-30 | 1.580 | 1.590 | 1.560 | 1.570 | 1.570 | 299,634 |
| 2024-05-29 | 1.580 | 1.610 | 1.570 | 1.580 | 1.580 | 737,313 |
| 2024-05-28 | 1.580 | 1.590 | 1.550 | 1.580 | 1.580 | 284,168 |
| 2024-05-27 | 1.610 | 1.620 | 1.570 | 1.580 | 1.580 | 690,296 |
| 2024-05-26 | 1.620 | 1.640 | 1.550 | 1.610 | 1.610 | 485,110 |
| 2024-05-23 | 1.640 | 1.660 | 1.610 | 1.620 | 1.620 | 612,497 |
| 2024-05-22 | 1.580 | 1.650 | 1.560 | 1.640 | 1.640 | 1,826,103 |
| 2024-05-21 | 1.560 | 1.600 | 1.540 | 1.580 | 1.580 | 1,162,354 |
| 2024-05-20 | 1.540 | 1.570 | 1.530 | 1.560 | 1.560 | 789,798 |
| 2024-05-19 | 1.490 | 1.580 | 1.490 | 1.540 | 1.540 | 366,277 |
| 2024-05-16 | 1.450 | 1.510 | 1.450 | 1.490 | 1.490 | 203,910 |
| 2024-05-15 | 1.430 | 1.470 | 1.400 | 1.450 | 1.450 | 325,709 |
| 2024-05-14 | 1.430 | 1.460 | 1.410 | 1.430 | 1.430 | 286,777 |
| 2024-05-13 | 1.540 | 1.540 | 1.410 | 1.430 | 1.430 | 448,443 |
| 2024-05-12 | 1.540 | 1.580 | 1.510 | 1.540 | 1.440 | 695,522 |
| 2024-05-09 | 1.560 | 1.580 | 1.530 | 1.540 | 1.440 | 245,215 |
| 2024-05-08 | 1.560 | 1.590 | 1.510 | 1.560 | 1.459 | 308,860 |
| 2024-05-07 | 1.560 | 1.590 | 1.470 | 1.560 | 1.459 | 455,530 |
| 2024-05-02 | 1.510 | 1.570 | 1.500 | 1.560 | 1.459 | 334,274 |
| 2024-05-01 | 1.510 | 1.510 | 1.500 | 1.500 | 1.403 | 1,874,963 |
| 2024-04-30 | 1.580 | 1.640 | 1.470 | 1.510 | 1.412 | 780,620 |
| 2024-04-29 | 1.580 | 1.620 | 1.520 | 1.580 | 1.477 | 256,061 |
| 2024-04-28 | 1.600 | 1.650 | 1.520 | 1.580 | 1.477 | 378,263 |
| 2024-04-24 | 1.660 | 1.790 | 1.570 | 1.600 | 1.496 | 743,668 |
| 2024-04-23 | 1.770 | 1.800 | 1.610 | 1.660 | 1.552 | 466,018 |
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.