Arab Valves Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.800 | 8.100 | 7.800 | 7.900 | 7.900 | 2,090,760 |
| 2025-10-20 | 7.780 | 7.960 | 7.730 | 7.800 | 7.800 | 1,177,831 |
| 2025-10-19 | 7.820 | 8.000 | 7.750 | 7.780 | 7.780 | 703,207 |
| 2025-10-16 | 7.920 | 8.060 | 7.810 | 7.820 | 7.820 | 390,771 |
| 2025-10-15 | 7.880 | 8.080 | 7.830 | 7.920 | 7.920 | 542,302 |
| 2025-10-14 | 8.100 | 8.190 | 7.800 | 7.880 | 7.880 | 615,473 |
| 2025-10-13 | 8.080 | 8.250 | 8.040 | 8.100 | 8.100 | 1,793,221 |
| 2025-10-12 | 8.190 | 8.250 | 7.900 | 8.080 | 8.080 | 2,864,796 |
| 2025-10-08 | 8.420 | 8.440 | 8.080 | 8.190 | 8.190 | 2,446,695 |
| 2025-10-07 | 8.290 | 8.480 | 8.250 | 8.420 | 8.420 | 3,075,278 |
| 2025-10-06 | 8.340 | 8.340 | 8.190 | 8.290 | 8.290 | 1,321,641 |
| 2025-10-05 | 7.840 | 8.360 | 7.840 | 8.340 | 8.340 | 2,897,931 |
| 2025-10-02 | 7.750 | 8.120 | 7.710 | 7.840 | 7.840 | 878,317 |
| 2025-10-01 | 7.940 | 7.990 | 7.740 | 7.750 | 7.750 | 738,393 |
| 2025-09-30 | 8.150 | 8.190 | 7.810 | 7.940 | 7.940 | 1,351,983 |
| 2025-09-29 | 8.060 | 8.180 | 8.060 | 8.150 | 8.150 | 1,524,494 |
| 2025-09-28 | 7.810 | 8.110 | 7.750 | 8.060 | 8.060 | 2,864,322 |
| 2025-09-25 | 7.120 | 7.810 | 6.960 | 7.810 | 7.810 | 3,643,365 |
| 2025-09-24 | 7.180 | 7.300 | 7.080 | 7.120 | 7.120 | 919,695 |
| 2025-09-23 | 7.260 | 7.390 | 7.060 | 7.180 | 7.180 | 1,588,045 |
| 2025-09-22 | 7.360 | 7.470 | 7.110 | 7.260 | 7.260 | 2,219,043 |
| 2025-09-21 | 7.380 | 7.650 | 7.310 | 7.360 | 7.360 | 2,695,332 |
| 2025-09-18 | 7.280 | 7.390 | 7.200 | 7.380 | 7.380 | 3,058,023 |
| 2025-09-17 | 6.940 | 7.360 | 6.910 | 7.280 | 7.280 | 4,822,373 |
| 2025-09-16 | 6.940 | 7.250 | 6.800 | 6.940 | 6.940 | 3,980,008 |
| 2025-09-15 | 6.870 | 7.170 | 6.870 | 6.940 | 6.940 | 2,613,194 |
| 2025-09-14 | 6.820 | 7.070 | 6.820 | 6.870 | 6.870 | 3,473,727 |
| 2025-09-11 | 6.500 | 6.830 | 6.500 | 6.820 | 6.820 | 3,742,900 |
| 2025-09-10 | 6.510 | 6.600 | 6.400 | 6.500 | 6.500 | 1,698,183 |
| 2025-09-09 | 6.710 | 6.770 | 6.500 | 6.510 | 6.510 | 2,326,610 |
| 2025-09-08 | 6.520 | 6.800 | 6.450 | 6.710 | 6.710 | 7,521,098 |
| 2025-09-07 | 6.100 | 6.640 | 6.100 | 6.520 | 6.520 | 8,007,363 |
| 2025-09-03 | 6.270 | 6.290 | 6.040 | 6.100 | 6.100 | 3,228,213 |
| 2025-09-02 | 5.690 | 6.270 | 5.690 | 6.270 | 6.270 | 13,339,666 |
| 2025-09-01 | 5.740 | 5.820 | 5.550 | 5.690 | 5.690 | 2,206,311 |
| 2025-08-31 | 5.850 | 6.000 | 5.740 | 5.740 | 5.740 | 4,128,894 |
| 2025-08-28 | 5.680 | 5.990 | 5.550 | 5.850 | 5.850 | 6,413,149 |
| 2025-08-27 | 5.850 | 5.890 | 5.500 | 5.680 | 5.680 | 4,358,908 |
| 2025-08-26 | 6.150 | 6.170 | 5.810 | 5.850 | 5.850 | 7,266,453 |
| 2025-08-25 | 5.810 | 6.280 | 5.730 | 6.150 | 6.150 | 10,345,024 |
| 2025-08-24 | 5.050 | 5.990 | 5.050 | 5.810 | 5.810 | 23,851,538 |
| 2025-08-21 | 4.750 | 5.050 | 4.720 | 5.050 | 5.050 | 5,243,155 |
| 2025-08-20 | 4.840 | 4.900 | 4.710 | 4.750 | 4.750 | 3,612,470 |
| 2025-08-19 | 4.870 | 5.100 | 4.500 | 4.840 | 4.840 | 16,212,287 |
| 2025-08-18 | 4.880 | 4.950 | 4.790 | 4.870 | 4.870 | 3,832,908 |
| 2025-08-17 | 4.930 | 5.090 | 4.800 | 4.880 | 4.880 | 4,723,108 |
| 2025-08-14 | 4.700 | 5.130 | 4.700 | 4.930 | 4.930 | 14,632,701 |
| 2025-08-13 | 4.410 | 4.800 | 4.410 | 4.700 | 4.700 | 11,223,633 |
| 2025-08-12 | 4.370 | 4.470 | 4.310 | 4.410 | 4.410 | 3,674,095 |
| 2025-08-11 | 4.130 | 4.480 | 4.120 | 4.370 | 4.370 | 9,776,160 |
| 2025-08-10 | 4.080 | 4.180 | 4.080 | 4.130 | 4.130 | 2,472,709 |
| 2025-08-07 | 4.070 | 4.100 | 4.040 | 4.080 | 4.080 | 1,191,934 |
| 2025-08-06 | 4.070 | 4.140 | 4.030 | 4.070 | 4.070 | 2,102,690 |
| 2025-08-05 | 4.100 | 4.170 | 4.070 | 4.070 | 4.070 | 2,808,284 |
| 2025-08-04 | 3.970 | 4.140 | 3.970 | 4.100 | 4.100 | 3,094,837 |
| 2025-08-03 | 3.990 | 4.030 | 3.940 | 3.970 | 3.970 | 952,609 |
| 2025-07-31 | 3.900 | 3.990 | 3.900 | 3.990 | 3.990 | 1,215,164 |
| 2025-07-30 | 4.010 | 4.060 | 3.870 | 3.900 | 3.900 | 2,574,648 |
| 2025-07-29 | 4.140 | 4.200 | 4.010 | 4.010 | 4.010 | 5,998,741 |
| 2025-07-28 | 3.870 | 4.160 | 3.870 | 4.140 | 4.140 | 8,631,405 |
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.