Arab Valves Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	1.020	1.050	1.020	1.050	0.982	1,145,781
2022-04-27	1.030	1.050	1.000	1.020	0.954	753,145
2022-04-26	1.080	1.090	1.000	1.030	0.963	1,187,237
2022-04-21	0.970	1.090	0.970	1.080	1.010	2,555,699
2022-04-20	0.940	0.990	0.930	0.970	0.907	1,735,619
2022-04-19	0.910	0.970	0.910	0.940	0.879	807,130
2022-04-18	0.940	0.950	0.880	0.910	0.851	1,996,252
2022-04-17	1.040	1.100	0.920	0.940	0.879	1,049,215
2022-04-14	1.060	1.140	1.030	1.040	0.973	712,532
2022-04-13	1.050	1.090	1.040	1.060	0.991	758,335
2022-04-12	1.050	1.090	1.040	1.050	0.982	719,457
2022-04-11	1.110	1.120	1.050	1.050	0.982	387,148
2022-04-10	1.200	1.200	1.100	1.110	1.038	421,910
2022-04-07	1.200	1.200	1.170	1.200	1.122	221,578
2022-04-06	1.200	1.220	1.200	1.200	1.122	226,735
2022-04-05	1.200	1.220	1.200	1.200	1.122	229,057
2022-04-04	1.200	1.220	1.180	1.200	1.122	158,031
2022-04-03	1.200	1.220	1.190	1.200	1.122	84,500
2022-03-31	1.180	1.210	1.160	1.200	1.122	406,334
2022-03-30	1.210	1.240	1.170	1.180	1.103	307,216
2022-03-29	1.190	1.240	1.160	1.210	1.131	620,188
2022-03-28	1.250	1.270	1.180	1.190	1.113	500,556
2022-03-27	1.300	1.310	1.250	1.250	1.169	1,015,489
2022-03-24	1.290	1.340	1.280	1.300	1.216	2,555,532
2022-03-23	1.270	1.300	1.230	1.290	1.206	2,022,039
2022-03-22	1.240	1.350	1.240	1.270	1.188	5,164,436
2022-03-21	1.180	1.310	1.170	1.240	1.160	3,294,290
2022-03-20	1.140	1.190	1.140	1.180	1.103	1,335,550
2022-03-17	1.150	1.170	1.130	1.140	1.066	1,491,323
2022-03-16	1.040	1.160	1.040	1.150	1.075	1,702,002
2022-03-15	1.110	1.130	1.040	1.040	0.973	864,984
2022-03-14	1.110	1.140	1.080	1.110	1.038	295,193
2022-03-13	1.150	1.170	1.110	1.110	1.038	862,534
2022-03-10	1.170	1.190	1.150	1.150	1.075	906,847
2022-03-09	1.150	1.190	1.150	1.170	1.094	939,814
2022-03-08	1.160	1.190	1.140	1.150	1.075	1,138,821
2022-03-07	1.230	1.230	1.160	1.160	1.085	1,252,660
2022-03-06	1.190	1.240	1.190	1.230	1.150	1,596,776
2022-03-03	1.210	1.250	1.180	1.190	1.113	1,717,176
2022-03-02	1.170	1.240	1.170	1.210	1.131	3,177,972
2022-03-01	1.130	1.170	1.110	1.170	1.094	2,085,540
2022-02-28	1.130	1.140	1.110	1.130	1.057	206,914
2022-02-27	1.090	1.160	1.090	1.130	1.057	394,453
2022-02-24	1.230	1.230	1.030	1.090	1.019	1,035,335
2022-02-23	1.220	1.240	1.210	1.230	1.150	1,371,143
2022-02-22	1.260	1.260	1.210	1.220	1.141	320,087
2022-02-21	1.250	1.270	1.230	1.260	1.178	316,061
2022-02-20	1.250	1.260	1.220	1.250	1.169	188,550
2022-02-17	1.260	1.280	1.240	1.250	1.169	717,094
2022-02-16	1.230	1.280	1.230	1.260	1.178	364,823
2022-02-15	1.210	1.270	1.200	1.230	1.150	437,805
2022-02-14	1.230	1.230	1.150	1.210	1.131	443,216
2022-02-13	1.370	1.400	1.220	1.230	1.150	1,045,101
2022-02-10	1.400	1.420	1.360	1.370	1.281	457,903
2022-02-09	1.460	1.460	1.380	1.400	1.309	420,027
2022-02-08	1.460	1.460	1.430	1.460	1.365	183,908
2022-02-07	1.460	1.500	1.430	1.460	1.365	194,520
2022-02-06	1.460	1.480	1.440	1.460	1.365	138,755
2022-02-03	1.480	1.500	1.450	1.460	1.365	534,127
2022-02-02	1.430	1.520	1.430	1.480	1.384	649,858

← NewerPage 19 of 21 · 1,216 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.