Arab Valves Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 1.790 | 1.810 | 1.750 | 1.770 | 1.655 | 343,272 |
| 2024-04-21 | 1.760 | 1.820 | 1.760 | 1.790 | 1.674 | 398,957 |
| 2024-04-18 | 1.880 | 1.890 | 1.730 | 1.760 | 1.646 | 1,312,735 |
| 2024-04-17 | 1.820 | 1.940 | 1.820 | 1.880 | 1.758 | 1,153,713 |
| 2024-04-16 | 1.810 | 1.840 | 1.780 | 1.820 | 1.702 | 1,004,218 |
| 2024-04-15 | 1.770 | 1.820 | 1.760 | 1.810 | 1.693 | 610,015 |
| 2024-04-08 | 1.770 | 1.780 | 1.740 | 1.770 | 1.655 | 94,061 |
| 2024-04-07 | 1.750 | 1.800 | 1.750 | 1.770 | 1.655 | 210,207 |
| 2024-04-04 | 1.740 | 1.770 | 1.730 | 1.750 | 1.636 | 236,558 |
| 2024-04-03 | 1.760 | 1.760 | 1.720 | 1.740 | 1.627 | 285,401 |
| 2024-04-02 | 1.770 | 1.780 | 1.750 | 1.760 | 1.646 | 301,102 |
| 2024-04-01 | 1.710 | 1.770 | 1.650 | 1.770 | 1.655 | 410,961 |
| 2024-03-31 | 1.780 | 1.780 | 1.650 | 1.710 | 1.599 | 240,130 |
| 2024-03-28 | 1.780 | 1.800 | 1.740 | 1.780 | 1.664 | 166,919 |
| 2024-03-27 | 1.830 | 1.830 | 1.760 | 1.780 | 1.664 | 312,710 |
| 2024-03-26 | 1.820 | 1.890 | 1.810 | 1.830 | 1.711 | 331,111 |
| 2024-03-25 | 1.820 | 1.850 | 1.810 | 1.820 | 1.702 | 267,198 |
| 2024-03-24 | 1.790 | 1.850 | 1.790 | 1.820 | 1.702 | 365,451 |
| 2024-03-21 | 1.730 | 1.810 | 1.710 | 1.790 | 1.674 | 709,351 |
| 2024-03-20 | 1.650 | 1.750 | 1.650 | 1.730 | 1.618 | 882,460 |
| 2024-03-19 | 1.800 | 1.800 | 1.600 | 1.650 | 1.543 | 1,590,385 |
| 2024-03-18 | 1.950 | 1.950 | 1.700 | 1.800 | 1.683 | 612,771 |
| 2024-03-17 | 1.980 | 2.040 | 1.940 | 1.950 | 1.823 | 562,644 |
| 2024-03-14 | 1.990 | 2.100 | 1.940 | 1.980 | 1.851 | 1,058,773 |
| 2024-03-13 | 2.050 | 2.100 | 1.950 | 1.990 | 1.861 | 624,633 |
| 2024-03-12 | 2.130 | 2.160 | 2.030 | 2.050 | 1.917 | 687,473 |
| 2024-03-11 | 2.160 | 2.200 | 2.120 | 2.130 | 1.992 | 464,267 |
| 2024-03-10 | 2.110 | 2.180 | 2.110 | 2.160 | 2.020 | 708,720 |
| 2024-03-07 | 2.200 | 2.210 | 2.080 | 2.110 | 1.973 | 677,918 |
| 2024-03-06 | 2.200 | 2.240 | 2.160 | 2.200 | 2.057 | 892,233 |
| 2024-03-05 | 2.210 | 2.270 | 2.180 | 2.200 | 2.057 | 893,332 |
| 2024-03-04 | 2.170 | 2.230 | 2.170 | 2.210 | 2.067 | 829,749 |
| 2024-03-03 | 2.160 | 2.240 | 2.160 | 2.170 | 2.029 | 721,311 |
| 2024-02-29 | 2.180 | 2.210 | 2.130 | 2.160 | 2.020 | 730,815 |
| 2024-02-28 | 2.310 | 2.350 | 2.170 | 2.180 | 2.038 | 1,869,900 |
| 2024-02-27 | 2.320 | 2.410 | 2.300 | 2.310 | 2.160 | 1,292,276 |
| 2024-02-26 | 2.300 | 2.400 | 2.150 | 2.320 | 2.169 | 1,460,430 |
| 2024-02-25 | 2.440 | 2.440 | 2.130 | 2.300 | 2.151 | 2,758,210 |
| 2024-02-22 | 2.490 | 2.540 | 2.400 | 2.440 | 2.282 | 2,890,830 |
| 2024-02-21 | 2.420 | 2.600 | 2.370 | 2.490 | 2.328 | 6,338,930 |
| 2024-02-20 | 2.370 | 2.450 | 2.340 | 2.420 | 2.263 | 3,672,965 |
| 2024-02-19 | 2.430 | 2.490 | 2.320 | 2.370 | 2.216 | 3,440,916 |
| 2024-02-18 | 2.540 | 2.570 | 2.410 | 2.430 | 2.272 | 4,735,341 |
| 2024-02-15 | 2.270 | 2.640 | 2.270 | 2.540 | 2.375 | 9,177,507 |
| 2024-02-14 | 2.160 | 2.300 | 2.160 | 2.270 | 2.123 | 2,612,568 |
| 2024-02-13 | 2.150 | 2.180 | 2.130 | 2.160 | 2.020 | 837,337 |
| 2024-02-12 | 2.170 | 2.190 | 2.080 | 2.150 | 2.010 | 980,925 |
| 2024-02-11 | 2.170 | 2.230 | 2.150 | 2.170 | 2.029 | 1,824,249 |
| 2024-02-08 | 2.150 | 2.210 | 2.150 | 2.170 | 2.029 | 1,370,520 |
| 2024-02-07 | 2.190 | 2.230 | 2.140 | 2.150 | 2.010 | 1,520,909 |
| 2024-02-06 | 2.200 | 2.250 | 2.170 | 2.190 | 2.048 | 1,479,861 |
| 2024-02-05 | 2.170 | 2.280 | 2.170 | 2.200 | 2.057 | 2,346,255 |
| 2024-02-04 | 2.270 | 2.300 | 1.830 | 2.170 | 2.029 | 4,315,097 |
| 2024-02-01 | 2.210 | 2.300 | 2.010 | 2.270 | 2.123 | 2,800,599 |
| 2024-01-31 | 2.450 | 2.550 | 2.140 | 2.210 | 2.067 | 4,305,380 |
| 2024-01-30 | 2.340 | 2.520 | 2.340 | 2.450 | 2.291 | 3,205,955 |
| 2024-01-29 | 2.400 | 2.460 | 2.330 | 2.340 | 2.188 | 1,474,495 |
| 2024-01-28 | 2.350 | 2.480 | 2.350 | 2.400 | 2.244 | 2,505,422 |
| 2024-01-24 | 2.300 | 2.420 | 2.300 | 2.350 | 2.197 | 1,542,341 |
| 2024-01-23 | 2.340 | 2.400 | 2.280 | 2.300 | 2.151 | 1,313,126 |
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.