Arab Valves Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 7.600 | 7.840 | 7.410 | 7.430 | 7.430 | 1,587,243 |
| 2026-04-16 | 7.780 | 8.500 | 7.570 | 7.600 | 7.600 | 1,220,010 |
| 2026-04-15 | 7.620 | 8.020 | 7.610 | 7.780 | 7.780 | 1,859,195 |
| 2026-04-14 | 7.310 | 7.860 | 7.280 | 7.620 | 7.620 | 3,609,900 |
| 2026-04-09 | 7.290 | 7.410 | 7.250 | 7.310 | 7.310 | 492,018 |
| 2026-04-08 | 7.230 | 7.390 | 7.230 | 7.290 | 7.290 | 283,087 |
| 2026-04-07 | 7.260 | 7.400 | 7.200 | 7.230 | 7.230 | 458,251 |
| 2026-04-06 | 7.330 | 7.400 | 7.250 | 7.260 | 7.260 | 98,607 |
| 2026-04-05 | 7.370 | 7.500 | 7.300 | 7.330 | 7.330 | 194,498 |
| 2026-04-02 | 7.100 | 7.400 | 7.090 | 7.370 | 7.370 | 527,380 |
| 2026-04-01 | 7.030 | 7.200 | 7.030 | 7.100 | 7.100 | 231,757 |
| 2026-03-31 | 7.250 | 7.290 | 7.000 | 7.030 | 7.030 | 821,019 |
| 2026-03-30 | 7.330 | 7.430 | 7.160 | 7.250 | 7.250 | 124,993 |
| 2026-03-29 | 7.540 | 7.620 | 7.310 | 7.330 | 7.330 | 192,131 |
| 2026-03-26 | 7.620 | 7.750 | 7.530 | 7.540 | 7.540 | 217,655 |
| 2026-03-25 | 7.680 | 7.770 | 7.610 | 7.620 | 7.620 | 277,235 |
| 2026-03-24 | 7.770 | 7.880 | 7.580 | 7.680 | 7.680 | 418,008 |
| 2026-03-18 | 7.780 | 7.840 | 7.630 | 7.770 | 7.770 | 2,273,060 |
| 2026-03-17 | 7.950 | 7.950 | 7.710 | 7.780 | 7.780 | 467,492 |
| 2026-03-16 | 8.200 | 8.270 | 7.760 | 7.950 | 7.950 | 3,098,932 |
| 2026-03-15 | 7.250 | 8.500 | 7.170 | 8.200 | 8.200 | 3,476,484 |
| 2026-03-12 | 7.090 | 7.290 | 6.970 | 7.250 | 7.250 | 554,927 |
| 2026-03-11 | 7.200 | 7.250 | 7.010 | 7.090 | 7.090 | 291,841 |
| 2026-03-10 | 6.940 | 7.230 | 6.940 | 7.200 | 7.200 | 463,499 |
| 2026-03-09 | 6.770 | 7.020 | 6.740 | 6.940 | 6.940 | 399,486 |
| 2026-03-08 | 6.670 | 6.900 | 6.600 | 6.770 | 6.770 | 136,977 |
| 2026-03-05 | 6.420 | 6.800 | 6.370 | 6.670 | 6.670 | 297,244 |
| 2026-03-04 | 6.210 | 6.480 | 6.100 | 6.420 | 6.420 | 265,334 |
| 2026-03-03 | 6.210 | 6.450 | 6.150 | 6.210 | 6.210 | 447,996 |
| 2026-03-02 | 6.190 | 6.280 | 6.170 | 6.210 | 6.210 | 268,095 |
| 2026-03-01 | 6.480 | 6.480 | 6.000 | 6.190 | 6.190 | 421,244 |
| 2026-02-26 | 6.680 | 6.750 | 6.310 | 6.480 | 6.480 | 705,012 |
| 2026-02-25 | 6.730 | 6.820 | 6.570 | 6.680 | 6.680 | 435,400 |
| 2026-02-24 | 6.880 | 7.020 | 6.610 | 6.730 | 6.730 | 506,034 |
| 2026-02-23 | 6.750 | 7.110 | 6.750 | 6.880 | 6.880 | 511,231 |
| 2026-02-22 | 7.060 | 7.310 | 6.310 | 6.750 | 6.750 | 2,917,760 |
| 2026-02-19 | 7.710 | 7.790 | 7.000 | 7.060 | 7.060 | 1,337,067 |
| 2026-02-18 | 7.710 | 7.890 | 7.700 | 7.710 | 7.710 | 534,014 |
| 2026-02-17 | 7.910 | 7.940 | 7.700 | 7.710 | 7.710 | 560,952 |
| 2026-02-16 | 7.900 | 7.980 | 7.740 | 7.910 | 7.910 | 302,128 |
| 2026-02-15 | 7.690 | 8.020 | 7.690 | 7.900 | 7.900 | 471,564 |
| 2026-02-12 | 7.700 | 7.820 | 7.660 | 7.690 | 7.690 | 152,242 |
| 2026-02-11 | 7.800 | 7.900 | 7.700 | 7.700 | 7.700 | 214,038 |
| 2026-02-10 | 7.950 | 8.050 | 7.800 | 7.800 | 7.800 | 204,052 |
| 2026-02-09 | 7.970 | 8.050 | 7.910 | 7.950 | 7.950 | 144,711 |
| 2026-02-08 | 7.960 | 8.050 | 7.870 | 7.970 | 7.970 | 305,317 |
| 2026-02-05 | 8.010 | 8.100 | 7.900 | 7.960 | 7.960 | 267,633 |
| 2026-02-04 | 8.090 | 8.280 | 7.880 | 8.010 | 8.010 | 409,431 |
| 2026-02-03 | 8.090 | 8.290 | 8.040 | 8.090 | 8.090 | 328,967 |
| 2026-02-02 | 7.640 | 8.500 | 7.640 | 8.090 | 8.090 | 1,609,742 |
| 2026-02-01 | 7.730 | 7.870 | 7.500 | 7.640 | 7.640 | 187,361 |
| 2026-01-28 | 7.910 | 7.980 | 7.700 | 7.730 | 7.730 | 229,065 |
| 2026-01-27 | 8.000 | 8.140 | 7.860 | 7.910 | 7.910 | 638,066 |
| 2026-01-26 | 8.210 | 8.400 | 8.000 | 8.000 | 8.000 | 280,310 |
| 2026-01-25 | 8.380 | 8.510 | 8.200 | 8.210 | 8.210 | 822,883 |
| 2026-01-22 | 8.470 | 8.540 | 8.300 | 8.380 | 8.380 | 402,352 |
| 2026-01-21 | 8.330 | 8.530 | 8.230 | 8.470 | 8.470 | 541,311 |
| 2026-01-20 | 8.560 | 8.650 | 8.270 | 8.330 | 8.330 | 769,851 |
| 2026-01-19 | 8.520 | 8.690 | 8.440 | 8.560 | 8.560 | 339,735 |
| 2026-01-18 | 8.260 | 8.580 | 8.260 | 8.520 | 8.520 | 348,939 |
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.