Arab Valves Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.340	2.430	2.320	2.340	2.188	1,859,612
2024-01-21	2.310	2.440	2.310	2.340	2.188	7,772,830
2024-01-18	2.260	2.370	2.250	2.310	2.160	2,119,612
2024-01-17	2.370	2.440	2.250	2.260	2.113	3,556,344
2024-01-16	2.440	2.520	2.360	2.370	2.216	4,482,813
2024-01-15	2.210	2.540	2.210	2.440	2.282	10,739,172
2024-01-14	2.180	2.230	2.180	2.210	2.067	1,943,825
2024-01-11	2.150	2.220	2.150	2.180	2.038	2,780,172
2024-01-10	2.160	2.190	2.140	2.150	2.010	2,454,358
2024-01-09	2.150	2.210	2.140	2.160	2.020	3,013,332
2024-01-08	2.060	2.250	2.060	2.150	2.010	5,997,098
2024-01-04	2.130	2.160	2.050	2.060	1.926	3,350,948
2024-01-03	2.000	2.190	2.000	2.130	1.992	6,449,774
2024-01-02	1.920	2.030	1.920	2.000	1.870	2,371,451
2023-12-31	1.890	1.950	1.890	1.920	1.795	1,072,589
2023-12-28	1.900	1.910	1.880	1.890	1.767	490,338
2023-12-27	1.870	1.920	1.860	1.900	1.777	761,741
2023-12-26	1.850	1.900	1.850	1.870	1.749	812,116
2023-12-25	1.870	1.900	1.830	1.850	1.730	951,283
2023-12-24	1.920	1.940	1.670	1.870	1.749	1,530,081
2023-12-21	1.930	1.970	1.900	1.920	1.795	1,898,572
2023-12-20	1.950	1.990	1.870	1.930	1.805	1,969,457
2023-12-19	2.000	2.050	1.950	1.950	1.823	2,403,483
2023-12-18	1.900	2.070	1.900	2.000	1.870	4,857,745
2023-12-17	1.900	1.940	1.890	1.900	1.777	1,039,336
2023-12-14	1.870	1.940	1.870	1.900	1.777	1,006,704
2023-12-13	1.670	1.960	1.670	1.870	1.749	3,338,144
2023-12-12	1.910	1.930	1.580	1.670	1.562	1,737,708
2023-12-11	1.950	1.980	1.900	1.910	1.786	1,297,749
2023-12-10	1.960	2.040	1.950	1.950	1.823	2,918,666
2023-12-07	2.000	2.020	1.940	1.960	1.833	2,138,571
2023-12-06	2.030	2.070	1.960	2.000	1.870	2,844,501
2023-12-05	2.050	2.090	2.020	2.030	1.898	2,309,100
2023-12-04	2.050	2.120	2.030	2.050	1.917	2,780,527
2023-12-03	2.050	2.190	2.030	2.050	1.917	4,602,123
2023-11-30	2.130	2.180	1.990	2.050	1.917	7,313,783
2023-11-29	2.190	2.290	2.110	2.130	1.992	4,558,498
2023-11-28	1.920	2.310	1.920	2.190	2.048	14,139,058
2023-11-27	1.810	1.930	1.810	1.920	1.795	5,427,464
2023-11-26	1.730	1.840	1.730	1.810	1.693	4,987,186
2023-11-23	1.730	1.760	1.720	1.730	1.618	1,551,064
2023-11-22	1.680	1.750	1.680	1.730	1.618	939,879
2023-11-21	1.680	1.690	1.650	1.680	1.571	1,106,517
2023-11-20	1.750	1.770	1.670	1.680	1.571	2,289,561
2023-11-19	1.780	1.830	1.740	1.750	1.636	1,539,834
2023-11-16	1.710	1.850	1.710	1.780	1.664	1,821,621
2023-11-15	1.740	1.760	1.700	1.710	1.599	1,272,480
2023-11-14	1.720	1.850	1.720	1.740	1.627	4,460,000
2023-11-13	1.630	1.730	1.630	1.720	1.608	3,218,700
2023-11-12	1.650	1.680	1.630	1.630	1.524	2,247,186
2023-11-09	1.690	1.720	1.640	1.650	1.543	1,737,966
2023-11-08	1.760	1.800	1.680	1.690	1.580	3,389,205
2023-11-07	1.640	1.820	1.640	1.760	1.646	8,389,884
2023-11-06	1.610	1.680	1.590	1.640	1.534	3,279,019
2023-11-05	1.590	1.620	1.590	1.610	1.506	554,808
2023-11-02	1.590	1.630	1.580	1.590	1.487	547,097
2023-11-01	1.600	1.630	1.580	1.590	1.487	1,807,254
2023-10-31	1.610	1.640	1.580	1.600	1.496	1,638,377
2023-10-30	1.640	1.700	1.600	1.610	1.506	2,550,404
2023-10-29	1.600	1.670	1.600	1.640	1.534	1,755,991

← NewerPage 12 of 21 · 1,212 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.