Arab Valves Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	1.410	1.460	1.410	1.430	1.337	215,514
2022-01-31	1.410	1.470	1.400	1.410	1.318	271,008
2022-01-30	1.450	1.490	1.400	1.410	1.318	282,842
2022-01-26	1.460	1.490	1.450	1.450	1.356	510,128
2022-01-25	1.440	1.530	1.440	1.460	1.365	283,799
2022-01-24	1.500	1.500	1.440	1.440	1.347	413,876
2022-01-23	1.530	1.530	1.490	1.500	1.403	308,373
2022-01-20	1.530	1.540	1.510	1.530	1.431	142,417
2022-01-19	1.540	1.550	1.520	1.530	1.431	358,357
2022-01-18	1.510	1.550	1.510	1.540	1.440	426,358
2022-01-17	1.520	1.530	1.500	1.510	1.412	269,604
2022-01-16	1.540	1.540	1.510	1.520	1.421	385,819
2022-01-13	1.570	1.580	1.520	1.540	1.440	405,191
2022-01-12	1.620	1.620	1.560	1.570	1.468	1,115,335
2022-01-11	1.650	1.670	1.600	1.620	1.515	1,276,033
2022-01-10	1.650	1.660	1.630	1.650	1.543	150,907
2022-01-09	1.680	1.700	1.640	1.650	1.543	331,832
2022-01-05	1.680	1.710	1.680	1.680	1.571	408,116
2022-01-04	1.670	1.720	1.640	1.680	1.571	720,899
2022-01-03	1.620	1.690	1.620	1.670	1.562	747,780
2022-01-02	1.600	1.640	1.600	1.620	1.515	255,060
2021-12-30	1.590	1.620	1.580	1.600	1.496	469,109
2021-12-29	1.590	1.630	1.580	1.590	1.487	469,425
2021-12-28	1.600	1.620	1.570	1.590	1.487	333,373
2021-12-27	1.620	1.650	1.590	1.600	1.496	533,443
2021-12-26	1.600	1.660	1.560	1.620	1.515	829,975
2021-12-23	1.610	1.630	1.590	1.600	1.496	1,620,445
2021-12-22	1.600	1.650	1.600	1.610	1.506	284,978
2021-12-21	1.590	1.660	1.590	1.600	1.496	326,384
2021-12-20	1.610	1.620	1.550	1.590	1.487	253,132
2021-12-19	1.670	1.710	1.600	1.610	1.506	385,411
2021-12-16	1.650	1.720	1.650	1.670	1.562	1,077,979
2021-12-15	1.540	1.690	1.530	1.650	1.543	1,570,060
2021-12-14	1.580	1.620	1.520	1.540	1.440	483,708
2021-12-13	1.590	1.650	1.580	1.580	1.477	415,649
2021-12-12	1.510	1.650	1.510	1.590	1.487	785,204
2021-12-09	1.560	1.560	1.460	1.510	1.412	613,174
2021-12-08	1.600	1.600	1.290	1.560	1.459	810,740
2021-12-07	1.680	1.730	1.560	1.600	1.496	785,234
2021-12-06	1.730	1.780	1.650	1.680	1.571	1,793,586
2021-12-05	1.720	1.750	1.700	1.730	1.618	1,411,186
2021-12-02	1.700	1.790	1.700	1.720	1.608	2,041,751
2021-12-01	1.650	1.720	1.650	1.700	1.590	1,672,593
2021-11-30	1.700	1.710	1.620	1.650	1.543	1,478,211
2021-11-29	1.710	1.730	1.640	1.700	1.590	1,148,665
2021-11-28	1.590	1.800	1.430	1.710	1.599	3,581,549
2021-11-25	1.450	1.640	1.440	1.590	1.487	2,652,427
2021-11-24	1.440	1.490	1.430	1.450	1.356	1,266,243
2021-11-23	1.410	1.470	1.410	1.440	1.347	1,682,451
2021-11-22	1.320	1.430	1.290	1.410	1.318	1,450,823
2021-11-21	1.360	1.390	1.320	1.320	1.234	459,978
2021-11-18	1.350	1.420	1.350	1.360	1.272	742,270
2021-11-17	1.310	1.400	1.310	1.350	1.262	724,509
2021-11-16	1.380	1.380	1.290	1.310	1.225	561,570
2021-11-15	1.430	1.440	1.360	1.380	1.290	740,913
2021-11-14	1.420	1.470	1.410	1.430	1.337	1,105,921
2021-11-11	1.340	1.440	1.340	1.420	1.328	1,276,705
2021-11-10	1.400	1.420	1.310	1.340	1.253	900,851
2021-11-09	1.420	1.480	1.390	1.400	1.309	1,033,506
2021-11-08	1.350	1.440	1.350	1.420	1.328	1,393,449

← NewerPage 20 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.