Arab Valves Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-27 | 3.870 | 3.920 | 3.850 | 3.870 | 3.870 | 1,956,208 |
| 2025-07-23 | 3.920 | 3.950 | 3.850 | 3.870 | 3.870 | 1,475,848 |
| 2025-07-22 | 3.990 | 4.000 | 3.910 | 3.920 | 3.920 | 1,365,860 |
| 2025-07-21 | 4.010 | 4.040 | 3.980 | 3.990 | 3.990 | 1,663,915 |
| 2025-07-20 | 3.990 | 4.040 | 3.980 | 4.010 | 4.010 | 1,280,619 |
| 2025-07-17 | 3.990 | 4.040 | 3.970 | 3.990 | 3.990 | 1,563,903 |
| 2025-07-16 | 4.020 | 4.050 | 3.980 | 3.990 | 3.990 | 2,235,113 |
| 2025-07-15 | 4.050 | 4.110 | 4.010 | 4.020 | 4.020 | 3,232,372 |
| 2025-07-14 | 4.080 | 4.120 | 4.030 | 4.050 | 4.050 | 2,902,496 |
| 2025-07-13 | 4.120 | 4.170 | 4.080 | 4.080 | 4.080 | 978,796 |
| 2025-07-10 | 4.120 | 4.220 | 4.110 | 4.120 | 4.120 | 3,529,471 |
| 2025-07-09 | 4.070 | 4.140 | 4.030 | 4.120 | 4.120 | 1,616,688 |
| 2025-07-07 | 4.050 | 4.100 | 4.050 | 4.070 | 4.070 | 2,608,710 |
| 2025-07-06 | 4.090 | 4.120 | 3.980 | 4.050 | 4.050 | 8,721,661 |
| 2025-07-02 | 4.120 | 4.150 | 4.090 | 4.090 | 4.090 | 1,998,148 |
| 2025-07-01 | 4.110 | 4.200 | 4.070 | 4.120 | 4.120 | 1,900,847 |
| 2025-06-30 | 4.250 | 4.280 | 4.110 | 4.110 | 4.110 | 3,844,523 |
| 2025-06-29 | 4.350 | 4.390 | 4.180 | 4.250 | 4.250 | 3,016,541 |
| 2025-06-25 | 4.400 | 4.500 | 4.330 | 4.350 | 4.350 | 2,331,004 |
| 2025-06-24 | 4.200 | 4.450 | 4.200 | 4.400 | 4.400 | 2,293,532 |
| 2025-06-23 | 4.200 | 4.290 | 4.140 | 4.200 | 4.200 | 652,410 |
| 2025-06-22 | 3.950 | 4.370 | 3.770 | 4.200 | 4.200 | 1,057,173 |
| 2025-06-19 | 4.140 | 4.140 | 3.940 | 3.950 | 3.950 | 545,377 |
| 2025-06-18 | 4.160 | 4.200 | 4.000 | 4.140 | 4.140 | 1,231,193 |
| 2025-06-17 | 4.210 | 4.390 | 4.110 | 4.160 | 4.160 | 706,627 |
| 2025-06-16 | 4.220 | 4.390 | 4.200 | 4.210 | 4.210 | 919,374 |
| 2025-06-15 | 4.700 | 4.700 | 3.760 | 4.220 | 4.220 | 1,275,330 |
| 2025-06-12 | 4.920 | 4.960 | 4.680 | 4.700 | 4.700 | 1,865,434 |
| 2025-06-11 | 4.730 | 5.150 | 4.730 | 4.920 | 4.920 | 5,905,292 |
| 2025-06-10 | 4.680 | 4.740 | 4.680 | 4.730 | 4.730 | 418,918 |
| 2025-06-04 | 4.590 | 4.700 | 4.590 | 4.680 | 4.680 | 348,363 |
| 2025-06-03 | 4.490 | 4.780 | 4.360 | 4.590 | 4.590 | 1,444,426 |
| 2025-06-02 | 4.520 | 4.550 | 4.440 | 4.490 | 4.490 | 321,546 |
| 2025-06-01 | 4.540 | 4.640 | 4.500 | 4.520 | 4.520 | 309,932 |
| 2025-05-29 | 4.640 | 4.650 | 4.510 | 4.540 | 4.540 | 569,175 |
| 2025-05-28 | 4.730 | 4.730 | 4.620 | 4.640 | 4.640 | 490,458 |
| 2025-05-27 | 4.700 | 4.750 | 4.680 | 4.730 | 4.730 | 390,783 |
| 2025-05-26 | 4.690 | 4.750 | 4.690 | 4.700 | 4.700 | 387,798 |
| 2025-05-25 | 4.720 | 4.780 | 4.680 | 4.690 | 4.690 | 1,003,280 |
| 2025-05-22 | 4.760 | 4.790 | 4.710 | 4.720 | 4.720 | 1,231,244 |
| 2025-05-21 | 4.620 | 4.890 | 4.620 | 4.760 | 4.760 | 1,495,542 |
| 2025-05-20 | 4.580 | 4.680 | 4.560 | 4.620 | 4.620 | 494,157 |
| 2025-05-19 | 4.620 | 4.710 | 4.330 | 4.580 | 4.580 | 1,285,779 |
| 2025-05-18 | 4.850 | 4.890 | 4.610 | 4.620 | 4.620 | 2,199,447 |
| 2025-05-15 | 4.930 | 4.980 | 4.840 | 4.850 | 4.850 | 610,366 |
| 2025-05-14 | 5.050 | 5.100 | 4.920 | 4.930 | 4.930 | 1,042,217 |
| 2025-05-13 | 5.170 | 5.200 | 5.040 | 5.050 | 5.050 | 870,751 |
| 2025-05-12 | 5.220 | 5.270 | 5.160 | 5.170 | 5.170 | 768,548 |
| 2025-05-11 | 5.160 | 5.390 | 5.160 | 5.220 | 5.220 | 937,697 |
| 2025-05-08 | 5.190 | 5.230 | 5.130 | 5.160 | 5.160 | 661,937 |
| 2025-05-07 | 5.300 | 5.350 | 5.160 | 5.190 | 5.190 | 1,346,376 |
| 2025-05-06 | 5.210 | 5.330 | 5.210 | 5.300 | 5.300 | 1,125,764 |
| 2025-05-05 | 5.210 | 5.300 | 5.200 | 5.210 | 5.210 | 743,969 |
| 2025-05-04 | 5.290 | 5.330 | 5.200 | 5.210 | 5.210 | 1,401,000 |
| 2025-04-30 | 5.350 | 5.420 | 5.260 | 5.290 | 5.290 | 1,025,998 |
| 2025-04-29 | 5.190 | 5.500 | 5.190 | 5.350 | 5.350 | 6,303,763 |
| 2025-04-28 | 5.250 | 5.280 | 5.160 | 5.190 | 5.190 | 1,605,870 |
| 2025-04-27 | 5.310 | 5.380 | 5.250 | 5.250 | 5.250 | 1,849,111 |
| 2025-04-23 | 5.300 | 5.360 | 5.270 | 5.310 | 5.310 | 1,740,178 |
| 2025-04-22 | 5.360 | 5.400 | 5.280 | 5.300 | 5.300 | 1,255,567 |
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.