Arab Valves Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	1.550	1.650	1.550	1.600	1.496	2,592,123
2023-10-25	1.520	1.580	1.520	1.550	1.449	1,952,697
2023-10-24	1.560	1.570	1.510	1.520	1.421	1,081,156
2023-10-23	1.570	1.600	1.550	1.560	1.459	2,253,596
2023-10-22	1.490	1.580	1.490	1.570	1.468	2,172,641
2023-10-19	1.440	1.520	1.440	1.490	1.393	3,047,264
2023-10-18	1.450	1.470	1.430	1.440	1.347	1,097,950
2023-10-17	1.450	1.480	1.450	1.450	1.356	753,493
2023-10-16	1.490	1.530	1.450	1.450	1.356	2,134,743
2023-10-15	1.500	1.520	1.470	1.490	1.393	319,770
2023-10-12	1.470	1.520	1.470	1.500	1.403	886,684
2023-10-11	1.470	1.490	1.460	1.470	1.375	444,997
2023-10-10	1.450	1.510	1.450	1.470	1.375	505,910
2023-10-09	1.450	1.490	1.450	1.450	1.356	181,091
2023-10-08	1.540	1.540	1.400	1.450	1.356	1,035,088
2023-10-04	1.540	1.570	1.520	1.540	1.440	474,106
2023-10-03	1.580	1.590	1.540	1.540	1.440	545,853
2023-10-02	1.640	1.670	1.560	1.580	1.477	2,857,275
2023-10-01	1.520	1.660	1.520	1.640	1.534	3,567,605
2023-09-27	1.520	1.550	1.510	1.520	1.421	586,438
2023-09-26	1.540	1.550	1.510	1.520	1.421	666,109
2023-09-25	1.550	1.590	1.530	1.540	1.440	316,078
2023-09-24	1.560	1.610	1.540	1.550	1.449	368,265
2023-09-21	1.590	1.610	1.540	1.560	1.459	820,669
2023-09-20	1.660	1.670	1.580	1.590	1.487	1,266,175
2023-09-19	1.660	1.690	1.640	1.660	1.552	2,030,403
2023-09-18	1.620	1.710	1.620	1.660	1.552	5,055,023
2023-09-17	1.560	1.660	1.560	1.620	1.515	1,888,344
2023-09-14	1.550	1.580	1.550	1.560	1.459	574,942
2023-09-13	1.550	1.580	1.530	1.550	1.449	741,432
2023-09-12	1.580	1.600	1.540	1.550	1.449	618,390
2023-09-11	1.600	1.610	1.560	1.580	1.477	808,766
2023-09-10	1.600	1.630	1.580	1.600	1.496	543,044
2023-09-07	1.590	1.640	1.580	1.600	1.496	889,349
2023-09-06	1.680	1.730	1.580	1.590	1.487	1,835,482
2023-09-05	1.690	1.730	1.680	1.680	1.571	1,571,802
2023-09-04	1.660	1.750	1.650	1.690	1.580	4,127,357
2023-09-03	1.710	1.740	1.650	1.660	1.552	3,040,562
2023-08-31	1.760	1.800	1.700	1.710	1.599	3,684,860
2023-08-30	1.510	1.810	1.510	1.760	1.646	15,571,651
2023-08-29	1.450	1.520	1.430	1.510	1.412	2,055,680
2023-08-28	1.460	1.470	1.440	1.450	1.356	664,336
2023-08-27	1.430	1.490	1.430	1.460	1.365	1,826,360
2023-08-24	1.440	1.450	1.430	1.430	1.337	434,325
2023-08-23	1.440	1.470	1.420	1.440	1.347	1,577,009
2023-08-22	1.400	1.480	1.380	1.440	1.347	1,399,291
2023-08-21	1.400	1.420	1.400	1.400	1.309	246,651
2023-08-20	1.400	1.410	1.390	1.400	1.309	151,953
2023-08-17	1.420	1.420	1.390	1.400	1.309	313,587
2023-08-16	1.410	1.440	1.410	1.420	1.328	570,754
2023-08-15	1.410	1.430	1.400	1.410	1.318	695,091
2023-08-14	1.380	1.420	1.380	1.410	1.318	464,800
2023-08-13	1.380	1.420	1.380	1.380	1.290	139,800
2023-08-10	1.420	1.430	1.380	1.380	1.290	470,707
2023-08-09	1.420	1.430	1.400	1.420	1.328	655,842
2023-08-08	1.420	1.440	1.410	1.420	1.328	289,623
2023-08-07	1.410	1.430	1.400	1.420	1.328	320,123
2023-08-06	1.390	1.420	1.390	1.410	1.318	515,585
2023-08-03	1.400	1.440	1.380	1.390	1.300	864,994
2023-08-02	1.410	1.430	1.380	1.400	1.309	400,041

← NewerPage 13 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.