Arab Valves Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.460 | 8.750 | 8.200 | 8.260 | 8.260 | 585,142 |
| 2026-01-14 | 8.040 | 8.810 | 8.040 | 8.460 | 8.460 | 2,321,327 |
| 2026-01-13 | 8.050 | 8.100 | 8.000 | 8.040 | 8.040 | 166,676 |
| 2026-01-12 | 8.050 | 8.120 | 8.010 | 8.050 | 8.050 | 78,836 |
| 2026-01-11 | 8.090 | 8.150 | 8.040 | 8.050 | 8.050 | 160,595 |
| 2026-01-08 | 8.110 | 8.180 | 8.000 | 8.090 | 8.090 | 148,849 |
| 2026-01-06 | 8.110 | 8.150 | 8.000 | 8.110 | 8.110 | 80,872 |
| 2026-01-05 | 8.160 | 8.200 | 8.010 | 8.110 | 8.110 | 61,862 |
| 2026-01-04 | 8.160 | 8.230 | 8.100 | 8.160 | 8.160 | 163,620 |
| 2025-12-31 | 8.190 | 8.260 | 8.120 | 8.160 | 8.160 | 242,558 |
| 2025-12-30 | 8.280 | 8.320 | 8.110 | 8.190 | 8.190 | 157,723 |
| 2025-12-29 | 8.300 | 8.400 | 8.200 | 8.280 | 8.280 | 95,716 |
| 2025-12-28 | 8.290 | 8.390 | 8.220 | 8.300 | 8.300 | 46,776 |
| 2025-12-25 | 8.350 | 8.400 | 8.260 | 8.290 | 8.290 | 118,369 |
| 2025-12-24 | 8.250 | 8.470 | 8.170 | 8.350 | 8.350 | 146,080 |
| 2025-12-23 | 8.440 | 8.470 | 8.150 | 8.250 | 8.250 | 473,340 |
| 2025-12-22 | 8.540 | 8.700 | 8.300 | 8.440 | 8.440 | 266,702 |
| 2025-12-21 | 8.600 | 8.700 | 8.460 | 8.540 | 8.540 | 562,976 |
| 2025-12-18 | 8.160 | 8.640 | 8.080 | 8.600 | 8.600 | 804,604 |
| 2025-12-17 | 8.380 | 8.470 | 8.110 | 8.160 | 8.160 | 294,929 |
| 2025-12-16 | 8.520 | 8.650 | 8.220 | 8.380 | 8.380 | 814,814 |
| 2025-12-15 | 8.690 | 8.740 | 8.480 | 8.520 | 8.520 | 414,071 |
| 2025-12-14 | 8.690 | 8.790 | 8.640 | 8.690 | 8.690 | 256,993 |
| 2025-12-11 | 8.750 | 8.840 | 8.600 | 8.690 | 8.690 | 302,307 |
| 2025-12-10 | 8.850 | 8.900 | 8.700 | 8.750 | 8.750 | 350,542 |
| 2025-12-09 | 8.860 | 8.950 | 8.720 | 8.850 | 8.850 | 245,931 |
| 2025-12-08 | 8.700 | 8.930 | 8.570 | 8.860 | 8.860 | 393,960 |
| 2025-12-07 | 8.760 | 8.850 | 8.700 | 8.700 | 8.700 | 1,265,791 |
| 2025-12-04 | 8.710 | 8.920 | 8.700 | 8.760 | 8.760 | 134,748 |
| 2025-12-03 | 8.750 | 8.990 | 8.700 | 8.710 | 8.710 | 193,771 |
| 2025-12-02 | 8.820 | 9.000 | 8.550 | 8.750 | 8.750 | 349,141 |
| 2025-12-01 | 9.080 | 9.160 | 8.550 | 8.820 | 8.820 | 1,199,648 |
| 2025-11-30 | 8.990 | 9.350 | 8.900 | 9.080 | 9.080 | 446,472 |
| 2025-11-27 | 8.850 | 9.400 | 8.700 | 8.990 | 8.990 | 650,712 |
| 2025-11-26 | 8.850 | 9.000 | 8.600 | 8.850 | 8.850 | 769,327 |
| 2025-11-25 | 8.880 | 10.100 | 8.830 | 8.850 | 8.850 | 2,894,633 |
| 2025-11-24 | 9.010 | 9.170 | 8.650 | 8.880 | 8.880 | 1,984,012 |
| 2025-11-23 | 8.690 | 9.240 | 8.620 | 9.010 | 9.010 | 3,249,073 |
| 2025-11-20 | 7.890 | 8.700 | 7.830 | 8.690 | 8.690 | 3,775,863 |
| 2025-11-19 | 7.940 | 8.080 | 7.860 | 7.890 | 7.890 | 452,563 |
| 2025-11-18 | 7.960 | 8.150 | 7.900 | 7.940 | 7.940 | 965,819 |
| 2025-11-17 | 7.680 | 8.100 | 7.630 | 7.960 | 7.960 | 2,561,744 |
| 2025-11-16 | 7.620 | 7.790 | 7.620 | 7.680 | 7.680 | 208,499 |
| 2025-11-13 | 7.520 | 7.840 | 7.400 | 7.620 | 7.620 | 1,249,766 |
| 2025-11-12 | 7.440 | 7.730 | 7.440 | 7.520 | 7.520 | 456,265 |
| 2025-11-11 | 7.540 | 7.620 | 7.370 | 7.440 | 7.440 | 819,781 |
| 2025-11-10 | 7.620 | 7.690 | 7.360 | 7.540 | 7.540 | 341,725 |
| 2025-11-09 | 7.730 | 7.750 | 7.550 | 7.620 | 7.620 | 135,646 |
| 2025-11-06 | 7.740 | 7.780 | 7.570 | 7.730 | 7.730 | 1,426,828 |
| 2025-11-05 | 7.560 | 7.750 | 7.550 | 7.740 | 7.740 | 782,753 |
| 2025-11-04 | 7.650 | 7.800 | 7.510 | 7.560 | 7.560 | 608,408 |
| 2025-11-03 | 7.850 | 7.860 | 7.630 | 7.650 | 7.650 | 1,158,883 |
| 2025-11-02 | 7.690 | 7.920 | 7.520 | 7.850 | 7.850 | 1,620,958 |
| 2025-10-30 | 7.860 | 7.930 | 7.600 | 7.690 | 7.690 | 1,121,212 |
| 2025-10-29 | 7.960 | 8.000 | 7.850 | 7.860 | 7.860 | 816,703 |
| 2025-10-28 | 7.980 | 8.190 | 7.830 | 7.960 | 7.960 | 5,531,693 |
| 2025-10-27 | 7.940 | 7.990 | 7.840 | 7.980 | 7.980 | 624,239 |
| 2025-10-26 | 7.990 | 8.030 | 7.800 | 7.940 | 7.940 | 782,766 |
| 2025-10-23 | 8.100 | 8.180 | 7.910 | 7.990 | 7.990 | 1,008,058 |
| 2025-10-22 | 7.900 | 8.200 | 7.800 | 8.100 | 8.100 | 1,818,493 |
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.