Arab Valves Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	1.450	1.450	1.410	1.410	1.318	476,202
2023-07-31	1.480	1.490	1.440	1.450	1.356	1,336,680
2023-07-30	1.400	1.500	1.400	1.480	1.384	1,842,851
2023-07-27	1.370	1.450	1.370	1.400	1.309	1,884,755
2023-07-26	1.380	1.390	1.360	1.370	1.281	539,886
2023-07-25	1.380	1.400	1.380	1.380	1.290	409,559
2023-07-24	1.380	1.410	1.370	1.380	1.290	499,025
2023-07-19	1.390	1.410	1.380	1.380	1.290	467,249
2023-07-18	1.380	1.420	1.380	1.390	1.300	558,361
2023-07-17	1.390	1.400	1.380	1.380	1.290	314,061
2023-07-16	1.380	1.400	1.380	1.390	1.300	290,775
2023-07-13	1.380	1.400	1.370	1.380	1.290	434,549
2023-07-12	1.380	1.420	1.360	1.380	1.290	980,603
2023-07-11	1.370	1.400	1.370	1.380	1.290	757,055
2023-07-10	1.360	1.380	1.310	1.370	1.281	573,212
2023-07-09	1.400	1.450	1.350	1.360	1.272	1,303,057
2023-07-06	1.460	1.490	1.350	1.400	1.309	1,150,298
2023-07-05	1.470	1.500	1.450	1.460	1.365	986,575
2023-07-04	1.420	1.540	1.420	1.470	1.375	1,396,303
2023-06-26	1.380	1.450	1.380	1.420	1.328	1,387,645
2023-06-25	1.410	1.450	1.370	1.380	1.290	1,083,956
2023-06-22	1.420	1.440	1.400	1.410	1.318	794,983
2023-06-21	1.460	1.490	1.410	1.420	1.328	2,048,427
2023-06-20	1.510	1.530	1.450	1.460	1.365	2,441,906
2023-06-19	1.560	1.580	1.500	1.510	1.412	1,597,621
2023-06-18	1.510	1.590	1.510	1.560	1.459	1,987,786
2023-06-15	1.490	1.560	1.490	1.510	1.412	1,702,712
2023-06-14	1.410	1.520	1.410	1.490	1.393	2,096,585
2023-06-13	1.460	1.490	1.400	1.410	1.318	1,318,628
2023-06-12	1.460	1.500	1.450	1.460	1.365	657,160
2023-06-11	1.510	1.550	1.440	1.460	1.365	1,144,334
2023-06-08	1.550	1.570	1.500	1.510	1.412	844,605
2023-06-07	1.560	1.620	1.540	1.550	1.449	1,796,601
2023-06-06	1.580	1.610	1.550	1.560	1.459	805,211
2023-06-05	1.620	1.640	1.570	1.580	1.477	1,558,920
2023-06-04	1.620	1.680	1.590	1.620	1.515	3,490,418
2023-06-01	1.560	1.640	1.550	1.620	1.515	2,902,159
2023-05-31	1.460	1.600	1.460	1.560	1.459	4,450,760
2023-05-30	1.500	1.510	1.420	1.460	1.365	1,505,827
2023-05-29	1.520	1.560	1.480	1.500	1.403	1,924,297
2023-05-28	1.350	1.530	1.350	1.520	1.421	5,692,097
2023-05-25	1.380	1.400	1.340	1.350	1.262	788,515
2023-05-24	1.370	1.430	1.370	1.380	1.290	2,228,118
2023-05-23	1.300	1.380	1.300	1.370	1.281	2,239,244
2023-05-22	1.310	1.320	1.290	1.300	1.216	287,641
2023-05-21	1.310	1.310	1.280	1.310	1.225	41,467
2023-05-18	1.310	1.310	1.290	1.310	1.225	24,469
2023-05-17	1.310	1.310	1.280	1.310	1.225	91,564
2023-05-16	1.310	1.310	1.290	1.310	1.225	80,012
2023-05-15	1.310	1.330	1.300	1.310	1.225	161,607
2023-05-14	1.310	1.330	1.300	1.310	1.225	116,600
2023-05-11	1.310	1.330	1.290	1.310	1.225	121,757
2023-05-10	1.310	1.330	1.280	1.310	1.225	119,204
2023-05-09	1.300	1.320	1.300	1.310	1.225	353,415
2023-05-08	1.300	1.320	1.250	1.300	1.216	451,288
2023-05-07	1.300	1.300	1.280	1.300	1.216	168,199
2023-05-03	1.290	1.320	1.290	1.300	1.216	328,514
2023-05-02	1.320	1.320	1.290	1.290	1.206	383,475
2023-05-01	1.322	1.340	1.311	1.322	1.236	196,076
2023-04-30	1.360	1.380	1.320	1.320	1.234	342,346

← NewerPage 14 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.