Arab Valves Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-07 | 1.340 | 1.360 | 1.290 | 1.350 | 1.262 | 342,397 |
| 2021-11-04 | 1.390 | 1.440 | 1.280 | 1.340 | 1.253 | 1,486,810 |
| 2021-11-03 | 1.530 | 1.530 | 1.360 | 1.390 | 1.300 | 1,962,742 |
| 2021-11-02 | 1.530 | 1.560 | 1.510 | 1.530 | 1.431 | 1,484,146 |
| 2021-11-01 | 1.500 | 1.590 | 1.490 | 1.530 | 1.431 | 2,343,314 |
| 2021-10-31 | 1.510 | 1.530 | 1.460 | 1.500 | 1.403 | 1,585,340 |
| 2021-10-28 | 1.350 | 1.530 | 1.350 | 1.510 | 1.412 | 2,823,156 |
| 2021-10-27 | 1.380 | 1.400 | 1.200 | 1.350 | 1.262 | 2,740,648 |
| 2021-10-26 | 1.640 | 1.690 | 1.320 | 1.380 | 1.290 | 2,068,732 |
| 2021-10-25 | 1.790 | 1.800 | 1.560 | 1.640 | 1.534 | 1,496,241 |
| 2021-10-24 | 1.800 | 1.900 | 1.780 | 1.790 | 1.674 | 2,565,787 |
| 2021-10-20 | 2.010 | 2.010 | 1.610 | 1.800 | 1.683 | 4,842,464 |
| 2021-10-19 | 2.510 | 2.560 | 2.010 | 2.010 | 1.880 | 3,826,473 |
| 2021-10-18 | 2.590 | 2.600 | 2.440 | 2.510 | 2.347 | 1,184,187 |
| 2021-10-17 | 2.640 | 2.650 | 2.540 | 2.590 | 2.422 | 493,232 |
| 2021-10-14 | 2.670 | 2.710 | 2.600 | 2.640 | 2.469 | 1,347,558 |
← NewerPage 21 of 21 · 1,216 trading days
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.