Arab Valves Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.150	11.290	10.890	11.050	11.050	3,485,313
2026-07-20	10.820	11.300	10.820	11.150	11.150	3,656,234
2026-07-19	10.800	11.320	10.750	10.820	10.820	3,402,870
2026-07-16	10.680	11.060	10.680	10.800	10.800	1,407,432
2026-07-15	10.630	10.820	10.610	10.680	10.680	726,419
2026-07-14	10.720	10.800	10.560	10.630	10.630	872,368
2026-07-13	10.850	10.970	10.720	10.720	10.720	1,111,683
2026-07-12	10.840	10.940	10.800	10.850	10.850	939,503
2026-07-09	10.820	10.990	10.810	10.840	10.840	342,292
2026-07-08	11.200	11.200	10.810	10.820	10.820	781,202
2026-07-07	11.000	11.350	10.800	11.200	11.200	2,129,224
2026-07-06	10.890	11.100	10.830	11.000	11.000	474,225
2026-07-05	11.030	11.190	10.500	10.890	10.890	485,093
2026-07-01	10.700	11.110	10.700	11.030	11.030	643,067
2026-06-30	10.900	11.100	10.620	10.700	10.700	1,296,397
2026-06-29	11.060	11.130	10.810	10.900	10.900	1,544,013
2026-06-28	11.290	11.350	10.750	11.060	11.060	1,157,812
2026-06-25	11.180	11.450	11.010	11.290	11.290	841,795
2026-06-24	11.110	11.280	10.920	11.180	11.180	1,776,251
2026-06-23	11.300	11.550	11.030	11.110	11.110	1,662,267
2026-06-22	11.010	11.600	11.010	11.300	11.300	3,495,148
2026-06-21	10.800	11.500	10.800	11.010	11.010	5,097,165
2026-06-17	11.270	11.440	10.720	10.800	10.800	4,474,759
2026-06-16	11.840	12.000	11.200	11.270	11.270	3,801,122
2026-06-15	12.800	12.950	11.700	11.840	11.840	3,893,791
2026-06-14	11.970	13.100	11.600	12.800	12.800	4,783,290
2026-06-11	10.990	11.990	10.300	11.970	11.970	1,849,597
2026-06-10	11.180	11.360	10.810	10.990	10.990	1,648,275
2026-06-09	11.370	11.570	11.070	11.180	11.180	2,084,446
2026-06-08	11.080	11.390	10.830	11.370	11.370	2,889,512
2026-06-07	10.580	11.300	10.500	11.080	11.080	4,154,776
2026-06-04	10.140	10.680	10.100	10.580	10.580	4,296,502
2026-06-03	10.080	10.200	9.820	10.140	10.140	3,030,917
2026-06-02	9.380	10.500	9.380	10.080	10.080	4,256,172
2026-06-01	8.080	9.470	8.080	9.380	9.380	6,638,451
2026-05-25	8.050	8.260	7.810	8.080	8.080	1,282,643
2026-05-24	8.280	8.490	8.020	8.050	8.050	3,433,110
2026-05-21	8.700	8.840	7.710	8.280	8.280	623,127
2026-05-20	8.990	9.190	8.520	8.700	8.700	2,768,381
2026-05-19	8.440	9.110	8.440	8.990	8.990	2,822,384
2026-05-18	8.670	8.670	8.330	8.440	8.440	361,139
2026-05-17	8.900	8.990	8.610	8.670	8.670	3,179,121
2026-05-14	8.940	8.990	8.870	8.900	8.900	582,435
2026-05-13	9.030	9.160	8.870	8.940	8.940	886,960
2026-05-12	9.010	9.230	9.010	9.030	9.030	2,981,100
2026-05-11	9.110	9.200	8.950	9.010	9.010	708,006
2026-05-10	9.160	9.190	8.980	9.110	9.110	938,363
2026-05-06	8.800	9.200	8.800	9.160	9.160	4,108,200
2026-05-05	8.870	8.890	8.590	8.800	8.800	2,049,537
2026-05-04	8.930	8.950	8.310	8.870	8.870	5,100,489
2026-05-03	8.260	8.950	8.260	8.930	8.930	4,605,919
2026-04-30	8.290	8.490	7.650	8.260	8.260	1,590,691
2026-04-29	7.900	8.350	7.800	8.290	8.290	3,647,881
2026-04-28	7.500	8.090	7.500	7.900	7.900	4,083,379
2026-04-27	7.280	7.530	7.250	7.500	7.500	716,121
2026-04-26	7.420	7.540	7.260	7.280	7.280	940,043
2026-04-23	7.480	7.590	7.410	7.420	7.420	269,674
2026-04-22	7.440	7.660	7.440	7.480	7.480	1,790,192
2026-04-21	7.290	7.460	7.240	7.440	7.440	560,609
2026-04-20	7.430	7.460	7.200	7.290	7.290	1,208,109

← NewerPage 2 of 3 · 121 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.