Arab Valves Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.910 | 1.950 | 1.880 | 1.900 | 1.900 | 560,696 |
| 2024-10-23 | 1.920 | 1.980 | 1.900 | 1.910 | 1.910 | 964,184 |
| 2024-10-22 | 1.890 | 1.930 | 1.890 | 1.920 | 1.920 | 602,609 |
| 2024-10-21 | 1.890 | 1.930 | 1.820 | 1.890 | 1.890 | 1,528,123 |
| 2024-10-20 | 1.940 | 1.980 | 1.880 | 1.890 | 1.890 | 948,341 |
| 2024-10-17 | 1.940 | 2.040 | 1.920 | 1.940 | 1.940 | 1,461,514 |
| 2024-10-16 | 1.810 | 2.030 | 1.810 | 1.940 | 1.940 | 4,323,100 |
| 2024-10-15 | 1.810 | 1.840 | 1.800 | 1.810 | 1.810 | 1,340,055 |
| 2024-10-14 | 1.810 | 1.830 | 1.790 | 1.810 | 1.810 | 409,722 |
| 2024-10-13 | 1.880 | 1.920 | 1.770 | 1.810 | 1.810 | 1,302,159 |
| 2024-10-10 | 1.910 | 1.950 | 1.870 | 1.880 | 1.880 | 1,330,029 |
| 2024-10-09 | 1.880 | 1.960 | 1.870 | 1.910 | 1.910 | 1,503,009 |
| 2024-10-08 | 1.990 | 2.020 | 1.860 | 1.880 | 1.880 | 2,400,985 |
| 2024-10-07 | 2.010 | 2.050 | 1.970 | 1.990 | 1.990 | 1,340,961 |
| 2024-10-03 | 2.040 | 2.120 | 1.990 | 2.010 | 2.010 | 3,259,383 |
| 2024-10-02 | 1.900 | 2.190 | 1.880 | 2.040 | 2.040 | 10,604,891 |
| 2024-10-01 | 1.880 | 1.930 | 1.880 | 1.900 | 1.900 | 359,514 |
| 2024-09-30 | 1.880 | 1.980 | 1.880 | 1.880 | 1.880 | 704,015 |
| 2024-09-29 | 1.880 | 1.900 | 1.860 | 1.880 | 1.880 | 285,839 |
| 2024-09-26 | 1.890 | 1.920 | 1.880 | 1.880 | 1.880 | 500,571 |
| 2024-09-25 | 1.870 | 1.930 | 1.870 | 1.890 | 1.890 | 566,924 |
| 2024-09-24 | 1.870 | 1.900 | 1.850 | 1.870 | 1.870 | 261,283 |
| 2024-09-23 | 1.890 | 1.920 | 1.860 | 1.870 | 1.870 | 473,247 |
| 2024-09-22 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 408,099 |
| 2024-09-19 | 1.860 | 1.900 | 1.840 | 1.850 | 1.850 | 474,676 |
| 2024-09-18 | 1.850 | 1.880 | 1.850 | 1.860 | 1.860 | 354,703 |
| 2024-09-17 | 1.830 | 1.860 | 1.830 | 1.850 | 1.850 | 347,641 |
| 2024-09-16 | 1.910 | 1.930 | 1.820 | 1.830 | 1.830 | 1,982,841 |
| 2024-09-12 | 1.970 | 1.970 | 1.900 | 1.910 | 1.910 | 807,058 |
| 2024-09-11 | 1.950 | 2.020 | 1.920 | 1.970 | 1.970 | 1,829,777 |
| 2024-09-10 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 1,609,525 |
| 2024-09-09 | 1.940 | 1.960 | 1.920 | 1.950 | 1.950 | 225,109 |
| 2024-09-08 | 1.990 | 2.020 | 1.920 | 1.940 | 1.940 | 835,274 |
| 2024-09-05 | 1.990 | 2.040 | 1.960 | 1.990 | 1.990 | 1,837,057 |
| 2024-09-04 | 1.880 | 2.150 | 1.850 | 1.990 | 1.990 | 5,159,591 |
| 2024-09-03 | 1.850 | 1.890 | 1.840 | 1.880 | 1.880 | 505,577 |
| 2024-09-02 | 1.880 | 1.910 | 1.850 | 1.850 | 1.850 | 1,066,434 |
| 2024-09-01 | 1.890 | 1.910 | 1.870 | 1.880 | 1.880 | 950,279 |
| 2024-08-29 | 1.910 | 1.930 | 1.880 | 1.890 | 1.890 | 734,911 |
| 2024-08-28 | 1.850 | 1.990 | 1.850 | 1.910 | 1.910 | 3,051,019 |
| 2024-08-27 | 1.820 | 1.860 | 1.800 | 1.850 | 1.850 | 1,673,252 |
| 2024-08-26 | 1.840 | 1.890 | 1.800 | 1.820 | 1.820 | 1,023,202 |
| 2024-08-25 | 1.740 | 1.950 | 1.740 | 1.840 | 1.840 | 5,303,637 |
| 2024-08-22 | 1.710 | 1.760 | 1.710 | 1.740 | 1.740 | 1,028,892 |
| 2024-08-21 | 1.750 | 1.770 | 1.690 | 1.710 | 1.710 | 1,258,657 |
| 2024-08-20 | 1.710 | 1.760 | 1.710 | 1.750 | 1.750 | 1,050,353 |
| 2024-08-19 | 1.690 | 1.790 | 1.690 | 1.710 | 1.710 | 2,281,302 |
| 2024-08-18 | 1.680 | 1.710 | 1.670 | 1.690 | 1.690 | 558,301 |
| 2024-08-15 | 1.670 | 1.700 | 1.650 | 1.680 | 1.680 | 975,769 |
| 2024-08-14 | 1.650 | 1.690 | 1.640 | 1.670 | 1.670 | 393,015 |
| 2024-08-13 | 1.650 | 1.660 | 1.600 | 1.650 | 1.650 | 1,679,887 |
| 2024-08-12 | 1.690 | 1.720 | 1.630 | 1.650 | 1.650 | 572,515 |
| 2024-08-11 | 1.590 | 1.730 | 1.590 | 1.690 | 1.690 | 3,633,792 |
| 2024-08-08 | 1.590 | 1.600 | 1.570 | 1.590 | 1.590 | 320,414 |
| 2024-08-07 | 1.550 | 1.600 | 1.540 | 1.590 | 1.590 | 477,868 |
| 2024-08-06 | 1.530 | 1.610 | 1.510 | 1.550 | 1.550 | 631,925 |
| 2024-08-05 | 1.630 | 1.630 | 1.460 | 1.530 | 1.530 | 1,231,220 |
| 2024-08-04 | 1.700 | 1.700 | 1.620 | 1.630 | 1.630 | 1,034,860 |
| 2024-08-01 | 1.730 | 1.740 | 1.690 | 1.700 | 1.700 | 798,391 |
| 2024-07-31 | 1.720 | 1.750 | 1.700 | 1.730 | 1.730 | 414,002 |
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.