Arab Valves Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 5.290 | 5.360 | 5.230 | 5.360 | 5.360 | 2,651,633 |
| 2025-04-16 | 5.400 | 5.430 | 5.240 | 5.290 | 5.290 | 3,789,728 |
| 2025-04-15 | 5.500 | 5.640 | 5.340 | 5.400 | 5.400 | 6,120,006 |
| 2025-04-14 | 6.240 | 6.250 | 5.450 | 5.500 | 5.500 | 14,576,287 |
| 2025-04-13 | 6.260 | 6.400 | 6.200 | 6.240 | 6.240 | 2,998,149 |
| 2025-04-10 | 5.840 | 6.640 | 5.840 | 6.260 | 6.260 | 966,708 |
| 2025-04-09 | 6.720 | 6.890 | 5.520 | 5.840 | 5.840 | 1,608,180 |
| 2025-04-08 | 6.100 | 6.900 | 6.100 | 6.720 | 6.720 | 5,376,682 |
| 2025-04-07 | 6.070 | 6.200 | 5.560 | 6.100 | 6.100 | 412,373 |
| 2025-04-06 | 6.540 | 6.540 | 6.050 | 6.070 | 6.070 | 316,496 |
| 2025-04-03 | 6.420 | 6.580 | 6.300 | 6.540 | 6.540 | 212,094 |
| 2025-03-27 | 6.320 | 6.550 | 6.310 | 6.420 | 6.420 | 409,966 |
| 2025-03-26 | 6.480 | 6.640 | 6.250 | 6.320 | 6.320 | 372,939 |
| 2025-03-25 | 6.370 | 6.840 | 6.280 | 6.480 | 6.480 | 1,281,297 |
| 2025-03-24 | 6.160 | 6.380 | 6.110 | 6.370 | 6.370 | 1,208,235 |
| 2025-03-23 | 6.300 | 6.440 | 6.150 | 6.160 | 6.160 | 450,969 |
| 2025-03-20 | 6.370 | 6.500 | 6.250 | 6.300 | 6.300 | 276,104 |
| 2025-03-19 | 6.280 | 6.450 | 6.200 | 6.370 | 6.370 | 158,283 |
| 2025-03-18 | 6.440 | 6.550 | 6.210 | 6.280 | 6.280 | 262,066 |
| 2025-03-17 | 6.600 | 6.770 | 6.410 | 6.440 | 6.440 | 783,381 |
| 2025-03-16 | 6.450 | 7.000 | 6.450 | 6.600 | 6.600 | 2,396,925 |
| 2025-03-13 | 6.250 | 7.500 | 6.250 | 6.450 | 6.450 | 3,906,590 |
| 2025-03-12 | 6.330 | 6.350 | 6.190 | 6.250 | 6.250 | 394,294 |
| 2025-03-11 | 6.390 | 6.390 | 6.080 | 6.330 | 6.330 | 657,223 |
| 2025-03-10 | 6.460 | 6.540 | 6.150 | 6.390 | 6.390 | 1,484,185 |
| 2025-03-09 | 6.450 | 6.670 | 6.400 | 6.460 | 6.460 | 1,477,731 |
| 2025-03-06 | 6.520 | 6.720 | 6.310 | 6.450 | 6.450 | 634,522 |
| 2025-03-05 | 6.750 | 6.840 | 6.500 | 6.520 | 6.520 | 594,535 |
| 2025-03-04 | 6.560 | 6.900 | 6.500 | 6.750 | 6.750 | 1,572,214 |
| 2025-03-03 | 6.590 | 6.690 | 6.380 | 6.560 | 6.560 | 1,373,974 |
| 2025-03-02 | 6.680 | 6.750 | 6.500 | 6.590 | 6.590 | 592,636 |
| 2025-02-27 | 6.590 | 6.800 | 6.460 | 6.680 | 6.680 | 2,030,349 |
| 2025-02-26 | 6.550 | 6.830 | 6.390 | 6.590 | 6.590 | 1,921,216 |
| 2025-02-25 | 6.650 | 6.890 | 6.400 | 6.550 | 6.550 | 3,150,942 |
| 2025-02-24 | 6.040 | 6.650 | 5.960 | 6.650 | 6.650 | 2,698,596 |
| 2025-02-23 | 5.790 | 6.200 | 5.790 | 6.040 | 6.040 | 2,738,918 |
| 2025-02-20 | 5.330 | 6.090 | 5.310 | 5.790 | 5.790 | 4,182,010 |
| 2025-02-19 | 5.170 | 5.420 | 5.170 | 5.330 | 5.330 | 1,449,646 |
| 2025-02-18 | 5.120 | 5.320 | 5.020 | 5.170 | 5.170 | 2,147,894 |
| 2025-02-17 | 4.770 | 5.720 | 4.770 | 5.120 | 5.120 | 5,939,259 |
| 2025-02-16 | 4.700 | 4.930 | 4.700 | 4.770 | 4.770 | 875,788 |
| 2025-02-13 | 4.670 | 4.990 | 4.670 | 4.700 | 4.700 | 2,025,876 |
| 2025-02-12 | 4.620 | 4.950 | 4.520 | 4.670 | 4.670 | 1,979,155 |
| 2025-02-11 | 4.510 | 4.710 | 3.610 | 4.620 | 4.620 | 1,353,515 |
| 2025-02-10 | 4.590 | 4.650 | 4.460 | 4.510 | 4.510 | 444,888 |
| 2025-02-09 | 4.640 | 4.740 | 4.570 | 4.590 | 4.590 | 599,652 |
| 2025-02-06 | 4.480 | 4.700 | 4.460 | 4.640 | 4.640 | 3,327,204 |
| 2025-02-05 | 4.620 | 4.760 | 4.410 | 4.480 | 4.480 | 1,622,934 |
| 2025-02-04 | 4.320 | 5.000 | 4.320 | 4.620 | 4.620 | 3,176,251 |
| 2025-02-03 | 4.690 | 4.720 | 4.300 | 4.320 | 4.320 | 1,391,282 |
| 2025-02-02 | 4.210 | 4.990 | 4.210 | 4.690 | 4.690 | 5,392,211 |
| 2025-01-30 | 4.130 | 4.230 | 4.020 | 4.210 | 4.210 | 1,695,102 |
| 2025-01-29 | 4.040 | 4.250 | 4.040 | 4.130 | 4.130 | 900,270 |
| 2025-01-28 | 4.100 | 4.150 | 4.000 | 4.040 | 4.040 | 447,839 |
| 2025-01-27 | 4.120 | 4.150 | 4.030 | 4.100 | 4.100 | 447,355 |
| 2025-01-26 | 4.100 | 4.170 | 4.100 | 4.120 | 4.120 | 1,091,514 |
| 2025-01-23 | 4.090 | 4.150 | 4.060 | 4.100 | 4.100 | 563,067 |
| 2025-01-22 | 4.150 | 4.200 | 4.040 | 4.090 | 4.090 | 517,343 |
| 2025-01-21 | 4.130 | 4.200 | 3.980 | 4.150 | 4.150 | 1,455,194 |
| 2025-01-20 | 3.820 | 4.300 | 3.820 | 4.130 | 4.130 | 4,412,894 |
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.