Arab Valves Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.820 | 4.300 | 3.820 | 4.130 | 4.130 | 4,412,894 |
| 2025-01-19 | 3.840 | 3.920 | 3.800 | 3.820 | 3.820 | 682,840 |
| 2025-01-16 | 3.990 | 3.990 | 3.800 | 3.840 | 3.840 | 611,272 |
| 2025-01-15 | 3.630 | 4.000 | 3.630 | 3.990 | 3.990 | 2,145,551 |
| 2025-01-14 | 3.760 | 3.850 | 3.550 | 3.630 | 3.630 | 1,545,093 |
| 2025-01-13 | 4.000 | 4.080 | 3.710 | 3.760 | 3.760 | 1,786,881 |
| 2025-01-12 | 3.910 | 4.100 | 3.760 | 4.000 | 4.000 | 3,793,975 |
| 2025-01-09 | 3.950 | 4.090 | 3.850 | 3.910 | 3.910 | 2,488,760 |
| 2025-01-08 | 4.120 | 4.130 | 3.900 | 3.950 | 3.950 | 2,481,718 |
| 2025-01-06 | 4.280 | 4.300 | 4.110 | 4.120 | 4.120 | 724,333 |
| 2025-01-05 | 4.200 | 4.450 | 4.200 | 4.280 | 4.280 | 2,472,791 |
| 2025-01-02 | 4.020 | 4.210 | 4.020 | 4.200 | 4.200 | 823,499 |
| 2024-12-31 | 4.010 | 4.140 | 4.010 | 4.020 | 4.020 | 574,085 |
| 2024-12-30 | 4.080 | 4.160 | 4.010 | 4.010 | 4.010 | 309,286 |
| 2024-12-29 | 4.100 | 4.190 | 4.050 | 4.080 | 4.080 | 261,647 |
| 2024-12-26 | 4.160 | 4.230 | 4.090 | 4.100 | 4.100 | 328,085 |
| 2024-12-25 | 4.040 | 4.230 | 4.040 | 4.160 | 4.160 | 0 |
| 2024-12-24 | 4.200 | 4.200 | 4.000 | 4.040 | 4.040 | 759,986 |
| 2024-12-23 | 4.260 | 4.270 | 4.100 | 4.200 | 4.200 | 885,613 |
| 2024-12-22 | 4.300 | 4.380 | 4.230 | 4.260 | 4.260 | 624,944 |
| 2024-12-19 | 4.230 | 4.400 | 4.110 | 4.300 | 4.300 | 1,774,624 |
| 2024-12-18 | 4.350 | 4.500 | 4.170 | 4.230 | 4.230 | 2,670,026 |
| 2024-12-17 | 4.520 | 4.600 | 4.350 | 4.350 | 4.350 | 2,673,595 |
| 2024-12-16 | 4.330 | 4.970 | 4.330 | 4.520 | 4.520 | 9,842,770 |
| 2024-12-15 | 4.080 | 4.450 | 4.080 | 4.330 | 4.330 | 4,949,466 |
| 2024-12-12 | 4.100 | 4.280 | 4.020 | 4.080 | 4.080 | 3,563,619 |
| 2024-12-11 | 4.050 | 4.120 | 3.940 | 4.100 | 4.100 | 885,500 |
| 2024-12-10 | 4.060 | 4.150 | 4.020 | 4.050 | 4.050 | 1,028,333 |
| 2024-12-09 | 4.090 | 4.150 | 4.050 | 4.060 | 4.060 | 560,997 |
| 2024-12-08 | 4.120 | 4.200 | 4.050 | 4.090 | 4.090 | 616,954 |
| 2024-12-05 | 4.090 | 4.200 | 4.010 | 4.120 | 4.120 | 1,205,699 |
| 2024-12-04 | 4.140 | 4.220 | 4.080 | 4.090 | 4.090 | 428,176 |
| 2024-12-03 | 4.090 | 4.270 | 4.090 | 4.140 | 4.140 | 1,770,918 |
| 2024-12-02 | 4.110 | 4.170 | 4.080 | 4.090 | 4.090 | 586,178 |
| 2024-12-01 | 4.120 | 4.190 | 4.080 | 4.110 | 4.110 | 529,337 |
| 2024-11-28 | 4.000 | 4.220 | 4.000 | 4.120 | 4.120 | 1,770,003 |
| 2024-11-27 | 4.190 | 4.330 | 3.940 | 4.000 | 4.000 | 2,293,735 |
| 2024-11-26 | 4.090 | 4.210 | 4.010 | 4.190 | 4.190 | 2,393,535 |
| 2024-11-25 | 4.160 | 4.330 | 4.050 | 4.090 | 4.090 | 3,295,115 |
| 2024-11-24 | 4.140 | 4.350 | 4.100 | 4.160 | 4.160 | 4,975,978 |
| 2024-11-21 | 4.340 | 4.530 | 4.100 | 4.140 | 4.140 | 5,184,419 |
| 2024-11-20 | 4.110 | 4.640 | 4.100 | 4.340 | 4.340 | 8,456,059 |
| 2024-11-19 | 4.070 | 4.250 | 4.050 | 4.110 | 4.110 | 5,915,175 |
| 2024-11-18 | 4.090 | 4.760 | 3.980 | 4.070 | 4.070 | 14,618,910 |
| 2024-11-17 | 3.740 | 4.150 | 3.680 | 4.090 | 4.090 | 10,072,904 |
| 2024-11-14 | 3.130 | 3.750 | 3.100 | 3.740 | 3.740 | 13,968,323 |
| 2024-11-13 | 3.140 | 3.200 | 3.060 | 3.130 | 3.130 | 5,016,259 |
| 2024-11-12 | 2.880 | 3.160 | 2.700 | 3.140 | 3.140 | 8,586,316 |
| 2024-11-11 | 2.890 | 2.920 | 2.810 | 2.880 | 2.880 | 1,690,224 |
| 2024-11-10 | 2.770 | 3.030 | 2.770 | 2.890 | 2.890 | 6,307,252 |
| 2024-11-07 | 2.610 | 2.810 | 2.610 | 2.770 | 2.770 | 5,893,976 |
| 2024-11-06 | 2.570 | 2.700 | 2.460 | 2.610 | 2.610 | 5,488,855 |
| 2024-11-05 | 2.600 | 2.620 | 2.470 | 2.570 | 2.570 | 4,386,566 |
| 2024-11-04 | 2.370 | 2.680 | 2.370 | 2.600 | 2.600 | 8,722,146 |
| 2024-11-03 | 2.240 | 2.450 | 2.220 | 2.370 | 2.370 | 7,081,307 |
| 2024-10-31 | 2.170 | 2.250 | 2.140 | 2.240 | 2.240 | 1,821,377 |
| 2024-10-30 | 2.150 | 2.340 | 2.150 | 2.170 | 2.170 | 5,293,590 |
| 2024-10-29 | 2.110 | 2.150 | 2.050 | 2.150 | 2.150 | 3,198,927 |
| 2024-10-28 | 1.910 | 2.130 | 1.910 | 2.110 | 2.110 | 5,707,008 |
| 2024-10-27 | 1.900 | 1.940 | 1.900 | 1.910 | 1.910 | 789,939 |
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.