Arab Valves Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.980 | 8.980 | 7.850 | 7.910 | 7.910 | 950,538 |
| 2026-10-21 | 8.200 | 8.630 | 8.120 | 8.170 | 8.170 | 2,135,706 |
| 2026-10-20 | 8.380 | 8.480 | 8.000 | 8.150 | 8.150 | 2,174,943 |
| 2026-10-19 | 8.580 | 8.750 | 7.520 | 8.210 | 8.210 | 4,164,474 |
| 2026-10-18 | 10.090 | 10.250 | 8.120 | 8.580 | 8.580 | 4,102,033 |
| 2026-10-15 | 10.420 | 10.640 | 10.110 | 10.140 | 10.140 | 1,000,323 |
| 2026-10-14 | 10.310 | 10.790 | 10.000 | 10.420 | 10.420 | 1,153,678 |
| 2026-10-13 | 11.190 | 11.190 | 9.700 | 10.260 | 10.260 | 1,427,440 |
| 2026-10-12 | 11.780 | 11.870 | 11.110 | 11.120 | 11.120 | 750,213 |
| 2026-10-11 | 11.880 | 12.120 | 11.710 | 11.770 | 11.770 | 1,252,592 |
| 2026-10-07 | 12.000 | 12.500 | 11.700 | 11.810 | 11.810 | 1,776,391 |
| 2026-10-06 | 11.700 | 12.000 | 11.550 | 11.860 | 11.860 | 1,716,231 |
| 2026-10-05 | 12.000 | 12.150 | 11.350 | 11.690 | 11.690 | 925,242 |
| 2026-10-04 | 11.650 | 12.150 | 11.350 | 11.870 | 11.870 | 2,180,732 |
| 2026-10-01 | 12.500 | 12.600 | 11.060 | 11.350 | 11.350 | 2,195,879 |
| 2026-09-30 | 11.830 | 11.860 | 10.720 | 10.890 | 10.890 | 2,005,710 |
| 2026-09-29 | 12.400 | 12.700 | 11.800 | 11.870 | 11.870 | 1,264,997 |
| 2026-09-28 | 13.650 | 13.800 | 11.500 | 12.180 | 12.180 | 3,939,865 |
| 2026-09-27 | 14.310 | 14.750 | 13.570 | 13.640 | 13.640 | 1,665,751 |
| 2026-09-24 | 14.530 | 14.800 | 13.510 | 14.200 | 14.200 | 1,089,958 |
| 2026-09-23 | 14.830 | 15.100 | 14.400 | 14.580 | 14.580 | 2,042,659 |
Page 1 of 1 · 21 trading days
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.