Arab Valves Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	1.290	1.310	1.290	1.290	1.206	190,474
2023-01-23	1.320	1.350	1.290	1.290	1.206	1,311,014
2023-01-22	1.320	1.350	1.320	1.320	1.234	798,662
2023-01-19	1.330	1.360	1.320	1.320	1.234	521,426
2023-01-18	1.330	1.370	1.320	1.330	1.244	487,428
2023-01-17	1.300	1.340	1.300	1.330	1.244	244,903
2023-01-16	1.300	1.320	1.300	1.300	1.216	171,224
2023-01-15	1.300	1.320	1.270	1.300	1.216	140,069
2023-01-12	1.310	1.350	1.300	1.300	1.216	272,369
2023-01-11	1.340	1.370	1.300	1.310	1.225	620,087
2023-01-10	1.370	1.400	1.330	1.340	1.253	365,491
2023-01-09	1.390	1.410	1.360	1.370	1.281	371,568
2023-01-05	1.410	1.420	1.390	1.390	1.300	982,043
2023-01-04	1.430	1.440	1.360	1.410	1.318	1,511,157
2023-01-03	1.380	1.430	1.380	1.430	1.337	880,300
2023-01-02	1.360	1.390	1.360	1.380	1.290	289,157
2022-12-29	1.350	1.370	1.350	1.360	1.272	399,320
2022-12-28	1.350	1.360	1.340	1.350	1.262	74,079
2022-12-27	1.350	1.380	1.330	1.350	1.262	185,990
2022-12-26	1.290	1.400	1.290	1.350	1.262	530,129
2022-12-25	1.350	1.360	1.290	1.290	1.206	496,737
2022-12-22	1.390	1.400	1.300	1.350	1.262	1,103,940
2022-12-21	1.420	1.430	1.380	1.390	1.300	625,161
2022-12-20	1.410	1.430	1.410	1.420	1.328	436,329
2022-12-19	1.440	1.460	1.400	1.410	1.318	708,019
2022-12-18	1.470	1.480	1.410	1.440	1.347	835,463
2022-12-15	1.480	1.510	1.470	1.470	1.375	1,230,523
2022-12-14	1.420	1.510	1.420	1.480	1.384	4,348,613
2022-12-13	1.400	1.430	1.400	1.420	1.328	1,109,781
2022-12-12	1.400	1.430	1.380	1.400	1.309	1,389,649
2022-12-11	1.390	1.420	1.390	1.400	1.309	1,353,655
2022-12-08	1.370	1.420	1.360	1.390	1.300	1,130,349
2022-12-07	1.370	1.400	1.370	1.370	1.281	987,353
2022-12-06	1.390	1.400	1.350	1.370	1.281	658,356
2022-12-05	1.410	1.440	1.370	1.390	1.300	2,302,756
2022-12-04	1.370	1.450	1.370	1.410	1.318	4,178,645
2022-12-01	1.350	1.390	1.340	1.370	1.281	1,491,100
2022-11-30	1.370	1.400	1.340	1.350	1.262	1,375,458
2022-11-29	1.390	1.400	1.370	1.370	1.281	1,451,087
2022-11-28	1.390	1.420	1.360	1.390	1.300	1,723,726
2022-11-27	1.380	1.400	1.380	1.390	1.300	661,859
2022-11-24	1.390	1.410	1.370	1.380	1.290	1,291,806
2022-11-23	1.360	1.420	1.360	1.390	1.300	3,559,997
2022-11-22	1.350	1.370	1.340	1.360	1.272	788,737
2022-11-21	1.320	1.380	1.320	1.350	1.262	1,250,067
2022-11-20	1.350	1.370	1.320	1.320	1.234	1,119,287
2022-11-17	1.380	1.390	1.330	1.350	1.262	1,929,990
2022-11-16	1.260	1.390	1.260	1.380	1.290	4,206,216
2022-11-15	1.200	1.300	1.200	1.260	1.178	1,767,024
2022-11-14	1.230	1.240	1.200	1.200	1.122	606,952
2022-11-13	1.190	1.240	1.190	1.230	1.150	522,989
2022-11-10	1.190	1.220	1.180	1.190	1.113	253,223
2022-11-09	1.190	1.230	1.180	1.190	1.113	416,096
2022-11-08	1.200	1.250	1.190	1.190	1.113	633,655
2022-11-07	1.170	1.220	1.150	1.200	1.122	701,596
2022-11-06	1.160	1.220	1.140	1.170	1.094	611,860
2022-11-03	1.220	1.240	1.160	1.160	1.085	1,455,108
2022-11-02	1.250	1.270	1.210	1.220	1.141	283,757
2022-11-01	1.230	1.280	1.230	1.250	1.169	1,237,030
2022-10-31	1.240	1.280	1.220	1.230	1.150	1,304,646

← NewerPage 16 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.