Arab Valves Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	1.120	1.350	1.120	1.290	1.206	4,702,374
2022-08-04	1.080	1.130	1.080	1.120	1.047	3,467,343
2022-08-03	1.050	1.100	1.050	1.080	1.010	1,909,474
2022-08-02	1.040	1.050	1.030	1.050	0.982	408,053
2022-08-01	1.060	1.080	1.030	1.040	0.973	1,074,188
2022-07-31	1.060	1.070	1.050	1.060	0.991	965,172
2022-07-28	1.060	1.070	1.050	1.060	0.991	1,409,296
2022-07-27	1.070	1.110	1.050	1.060	0.991	2,796,094
2022-07-26	1.040	1.100	1.040	1.070	1.001	3,619,872
2022-07-25	1.010	1.050	1.000	1.040	0.973	2,196,837
2022-07-24	1.000	1.020	1.000	1.010	0.944	1,020,508
2022-07-21	0.990	1.010	0.990	1.000	0.935	948,813
2022-07-20	0.990	1.020	0.990	0.990	0.926	1,992,740
2022-07-19	0.970	1.000	0.960	0.990	0.926	1,037,839
2022-07-18	0.950	0.990	0.950	0.970	0.907	1,287,726
2022-07-17	0.950	0.970	0.940	0.950	0.888	466,468
2022-07-07	0.940	0.970	0.940	0.950	0.888	532,974
2022-07-06	0.930	0.950	0.930	0.940	0.879	368,818
2022-07-05	0.940	0.970	0.920	0.930	0.870	1,225,143
2022-07-04	1.000	1.010	0.910	0.940	0.879	1,705,669
2022-07-03	1.030	1.030	1.000	1.000	0.935	2,259,918
2022-06-29	1.020	1.050	1.010	1.030	0.963	1,600,761
2022-06-28	1.030	1.070	0.980	1.020	0.954	2,653,718
2022-06-27	1.060	1.120	1.010	1.030	0.963	1,538,668
2022-06-26	1.090	1.120	1.050	1.060	0.991	1,827,791
2022-06-23	1.110	1.110	1.070	1.090	1.019	2,425,432
2022-06-22	1.070	1.130	1.070	1.110	1.038	4,932,393
2022-06-21	1.030	1.080	1.030	1.070	1.001	1,897,660
2022-06-20	1.030	1.030	1.020	1.030	0.963	674,256
2022-06-19	1.050	1.050	1.020	1.030	0.963	887,340
2022-06-16	1.060	1.090	1.040	1.050	0.982	1,607,593
2022-06-15	1.050	1.090	1.040	1.060	0.991	2,545,567
2022-06-14	1.020	1.060	1.000	1.050	0.982	1,768,565
2022-06-13	1.050	1.060	1.020	1.020	0.954	1,147,116
2022-06-12	1.030	1.080	1.020	1.050	0.982	2,393,353
2022-06-09	1.010	1.040	1.000	1.030	0.963	1,060,733
2022-06-08	0.950	1.020	0.950	1.010	0.944	619,713
2022-06-07	0.950	0.980	0.950	0.950	0.888	300,670
2022-06-06	0.950	0.960	0.950	0.950	0.888	157,310
2022-06-05	0.940	0.960	0.940	0.950	0.888	454,036
2022-06-02	0.940	0.950	0.910	0.940	0.879	402,918
2022-06-01	0.950	0.970	0.930	0.940	0.879	405,002
2022-05-31	0.950	0.980	0.950	0.950	0.888	303,160
2022-05-30	0.950	0.980	0.920	0.950	0.888	259,431
2022-05-29	0.950	0.960	0.920	0.950	0.888	181,246
2022-05-26	0.960	0.990	0.930	0.950	0.888	443,454
2022-05-25	1.040	1.040	0.900	0.960	0.898	962,496
2022-05-24	1.040	1.060	1.030	1.040	0.973	297,408
2022-05-23	1.060	1.070	1.040	1.040	0.973	736,465
2022-05-22	1.010	1.200	1.010	1.060	0.991	1,739,645
2022-05-19	1.040	1.040	0.980	1.010	0.944	1,052,674
2022-05-18	1.030	1.050	1.030	1.040	0.973	494,716
2022-05-17	1.030	1.050	1.020	1.030	0.963	403,804
2022-05-16	1.030	1.050	1.020	1.030	0.963	424,245
2022-05-15	1.040	1.060	1.030	1.030	0.963	302,805
2022-05-12	1.080	1.080	1.030	1.040	0.973	795,674
2022-05-11	1.080	1.090	1.050	1.080	1.010	800,090
2022-05-10	1.100	1.130	1.060	1.080	1.010	1,326,125
2022-05-09	1.120	1.150	1.080	1.100	1.029	2,667,469
2022-05-08	1.050	1.140	1.020	1.120	1.047	3,172,138

← NewerPage 18 of 21 · 1,213 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.