Arab Valves Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	1.320	1.370	1.300	1.360	1.272	934,903
2023-04-26	1.300	1.330	1.300	1.320	1.234	230,410
2023-04-19	1.280	1.340	1.280	1.300	1.216	312,998
2023-04-18	1.280	1.300	1.260	1.280	1.197	149,210
2023-04-13	1.310	1.310	1.280	1.280	1.197	279,386
2023-04-12	1.300	1.330	1.280	1.310	1.225	241,223
2023-04-11	1.280	1.310	1.280	1.300	1.216	328,187
2023-04-10	1.310	1.330	1.260	1.280	1.197	283,623
2023-04-09	1.310	1.330	1.280	1.310	1.225	41,900
2023-04-06	1.360	1.360	1.240	1.310	1.225	721,715
2023-04-05	1.390	1.400	1.350	1.360	1.272	500,348
2023-04-04	1.220	1.460	1.220	1.390	1.300	1,692,236
2023-04-03	1.220	1.270	1.210	1.220	1.141	194,874
2023-04-02	1.220	1.230	1.210	1.220	1.141	279,219
2023-03-30	1.220	1.230	1.190	1.220	1.141	231,366
2023-03-29	1.220	1.240	1.200	1.220	1.141	95,537
2023-03-28	1.220	1.240	1.180	1.220	1.141	230,634
2023-03-27	1.220	1.240	1.190	1.220	1.141	221,820
2023-03-26	1.220	1.230	1.190	1.220	1.141	78,364
2023-03-23	1.220	1.220	1.180	1.220	1.141	46,225
2023-03-22	1.220	1.240	1.180	1.220	1.141	201,527
2023-03-21	1.110	1.240	1.110	1.220	1.141	369,038
2023-03-20	1.110	1.180	1.100	1.110	1.038	223,803
2023-03-19	1.110	1.180	0.920	1.110	1.038	148,839
2023-03-16	1.110	1.140	0.960	1.110	1.038	213,669
2023-03-15	1.200	1.210	1.050	1.110	1.038	505,203
2023-03-14	1.170	1.220	1.120	1.200	1.122	322,472
2023-03-13	1.260	1.280	1.120	1.170	1.094	437,753
2023-03-12	1.290	1.300	1.260	1.260	1.178	331,843
2023-03-09	1.290	1.310	1.270	1.290	1.206	225,155
2023-03-08	1.290	1.300	1.270	1.290	1.206	80,973
2023-03-07	1.310	1.330	1.280	1.290	1.206	364,047
2023-03-06	1.330	1.350	1.310	1.310	1.225	386,865
2023-03-05	1.290	1.340	1.280	1.330	1.244	665,022
2023-03-02	1.310	1.320	1.290	1.290	1.206	613,497
2023-03-01	1.270	1.340	1.270	1.310	1.225	1,250,002
2023-02-28	1.270	1.280	1.260	1.270	1.188	111,268
2023-02-27	1.270	1.290	1.260	1.270	1.188	209,303
2023-02-26	1.270	1.290	1.260	1.270	1.188	211,978
2023-02-23	1.260	1.280	1.240	1.270	1.188	297,229
2023-02-22	1.310	1.310	1.250	1.260	1.178	327,726
2023-02-21	1.310	1.310	1.270	1.310	1.225	232,481
2023-02-20	1.310	1.320	1.270	1.310	1.225	205,665
2023-02-19	1.270	1.320	1.270	1.310	1.225	693,908
2023-02-16	1.280	1.280	1.260	1.270	1.188	411,054
2023-02-15	1.290	1.320	1.260	1.280	1.197	404,046
2023-02-14	1.220	1.330	1.220	1.290	1.206	1,144,980
2023-02-13	1.210	1.260	1.210	1.220	1.141	378,551
2023-02-12	1.220	1.220	1.200	1.210	1.131	345,060
2023-02-09	1.220	1.230	1.200	1.220	1.141	116,207
2023-02-08	1.220	1.230	1.200	1.220	1.141	53,692
2023-02-07	1.220	1.230	1.210	1.220	1.141	90,976
2023-02-06	1.220	1.240	1.110	1.220	1.141	337,619
2023-02-05	1.220	1.230	1.100	1.220	1.141	223,774
2023-02-02	1.230	1.250	1.210	1.220	1.141	321,622
2023-02-01	1.250	1.270	1.210	1.230	1.150	363,622
2023-01-31	1.290	1.300	1.240	1.250	1.169	301,159
2023-01-30	1.300	1.310	1.280	1.290	1.206	461,449
2023-01-29	1.300	1.330	1.300	1.300	1.216	375,557
2023-01-25	1.290	1.310	1.280	1.300	1.216	527,479

← NewerPage 15 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.