Arab Valves Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-30	1.290	1.320	1.240	1.240	1.160	594,480
2022-10-27	1.270	1.320	1.270	1.290	1.206	874,763
2022-10-26	1.270	1.300	1.250	1.270	1.188	575,989
2022-10-25	1.320	1.320	1.250	1.270	1.188	668,307
2022-10-24	1.330	1.360	1.300	1.320	1.234	756,719
2022-10-23	1.320	1.370	1.320	1.330	1.244	853,856
2022-10-20	1.320	1.350	1.320	1.320	1.234	247,942
2022-10-19	1.330	1.360	1.320	1.320	1.234	359,195
2022-10-18	1.340	1.350	1.310	1.330	1.244	1,319,101
2022-10-17	1.330	1.350	1.320	1.340	1.253	593,728
2022-10-16	1.310	1.390	1.310	1.330	1.244	1,746,853
2022-10-13	1.300	1.330	1.300	1.310	1.225	747,614
2022-10-12	1.350	1.350	1.280	1.300	1.216	1,229,266
2022-10-11	1.400	1.400	1.300	1.350	1.262	1,428,355
2022-10-10	1.400	1.430	1.390	1.400	1.309	913,693
2022-10-09	1.410	1.430	1.380	1.400	1.309	653,286
2022-10-05	1.410	1.430	1.380	1.410	1.318	1,397,743
2022-10-04	1.380	1.470	1.380	1.410	1.318	911,151
2022-10-03	1.410	1.440	1.380	1.380	1.290	1,037,969
2022-10-02	1.480	1.510	1.400	1.410	1.318	2,124,747
2022-09-29	1.490	1.530	1.440	1.480	1.384	1,658,352
2022-09-28	1.540	1.570	1.480	1.490	1.393	2,444,407
2022-09-27	1.470	1.570	1.460	1.540	1.440	3,647,845
2022-09-26	1.460	1.480	1.440	1.470	1.375	692,135
2022-09-25	1.480	1.500	1.420	1.460	1.365	1,257,561
2022-09-22	1.350	1.500	1.280	1.480	1.384	2,938,783
2022-09-21	1.350	1.380	1.340	1.350	1.262	685,606
2022-09-20	1.330	1.370	1.280	1.350	1.262	590,838
2022-09-19	1.280	1.360	1.240	1.330	1.244	1,611,267
2022-09-18	1.500	1.530	1.200	1.280	1.197	1,843,261
2022-09-15	1.480	1.550	1.480	1.500	1.403	4,906,937
2022-09-14	1.400	1.500	1.360	1.480	1.384	3,190,970
2022-09-13	1.360	1.430	1.360	1.400	1.309	1,329,435
2022-09-12	1.390	1.420	1.360	1.360	1.272	737,610
2022-09-11	1.400	1.430	1.380	1.390	1.300	505,305
2022-09-08	1.410	1.440	1.390	1.400	1.309	1,067,307
2022-09-07	1.420	1.450	1.400	1.410	1.318	902,399
2022-09-06	1.410	1.440	1.410	1.420	1.328	1,582,718
2022-09-05	1.480	1.530	1.340	1.410	1.318	2,567,404
2022-09-04	1.430	1.500	1.400	1.480	1.384	2,134,662
2022-09-01	1.500	1.550	1.410	1.430	1.337	5,042,953
2022-08-31	1.370	1.530	1.370	1.500	1.403	7,384,618
2022-08-30	1.260	1.370	1.250	1.370	1.281	2,869,299
2022-08-29	1.290	1.300	1.250	1.260	1.178	514,282
2022-08-28	1.280	1.310	1.260	1.290	1.206	349,440
2022-08-25	1.260	1.300	1.250	1.280	1.197	697,329
2022-08-24	1.290	1.300	1.240	1.260	1.178	803,073
2022-08-23	1.310	1.340	1.270	1.290	1.206	889,867
2022-08-22	1.320	1.350	1.310	1.310	1.225	577,707
2022-08-21	1.320	1.350	1.300	1.320	1.234	1,092,834
2022-08-18	1.320	1.350	1.300	1.320	1.234	877,880
2022-08-17	1.360	1.370	1.300	1.320	1.234	1,073,926
2022-08-16	1.360	1.400	1.350	1.360	1.272	1,138,551
2022-08-15	1.390	1.430	1.320	1.360	1.272	1,780,785
2022-08-14	1.320	1.440	1.320	1.390	1.300	3,466,452
2022-08-11	1.240	1.350	1.240	1.320	1.234	2,786,879
2022-08-10	1.220	1.280	1.210	1.240	1.160	1,940,640
2022-08-09	1.250	1.290	1.220	1.220	1.141	983,833
2022-08-08	1.290	1.400	1.220	1.250	1.169	2,211,145
2022-08-07	1.120	1.350	1.120	1.290	1.206	4,702,374

← NewerPage 17 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.