Arab Valves Company (EGX:ARVA)
Egypt flag Egypt · Delayed Price · Currency is EGP
7.75
-0.19 (-2.39%)
At close: Oct 1, 2025

Arab Valves Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20257.758.127.717.847.841.16%878,317
Oct 1, 20257.947.997.747.757.75-2.39%738,393
Sep 30, 20258.158.197.817.947.94-2.58%1,351,983
Sep 29, 20258.068.188.088.158.151.12%1,524,494
Sep 28, 20257.818.117.758.068.063.20%2,864,322
Sep 25, 20257.127.816.967.817.819.69%3,643,365
Sep 24, 20257.187.307.087.127.12-0.84%919,695
Sep 23, 20257.267.397.067.187.18-1.10%1,588,045
Sep 22, 20257.367.477.117.267.26-1.36%2,219,043
Sep 21, 20257.387.657.317.367.36-0.27%2,695,332
Sep 18, 20257.287.397.207.387.381.37%3,058,023
Sep 17, 20256.947.366.917.287.284.90%4,822,373
Sep 16, 20256.947.256.806.946.94-3,980,008
Sep 15, 20256.877.176.906.946.941.02%2,613,194
Sep 14, 20256.827.076.856.876.870.73%3,473,727
Sep 11, 20256.506.836.506.826.824.92%3,742,900
Sep 10, 20256.516.606.406.506.50-0.15%1,698,183
Sep 9, 20256.716.776.506.516.51-2.98%2,326,610
Sep 8, 20256.526.806.456.716.712.91%7,521,098
Sep 7, 20256.106.646.166.526.526.89%8,007,363
Sep 3, 20256.276.296.046.106.10-2.71%3,228,213
Sep 2, 20255.696.275.706.276.2710.19%13,339,660
Sep 1, 20255.745.825.555.695.69-0.87%2,206,311
Aug 31, 20255.856.005.745.745.74-1.88%4,128,894
Aug 28, 20255.685.995.555.855.852.99%6,413,149
Aug 27, 20255.855.895.505.685.68-2.91%4,358,908
Aug 26, 20256.156.175.815.855.85-4.88%7,266,453
Aug 25, 20255.816.285.736.156.155.85%10,345,020
Aug 24, 20255.055.995.135.815.8115.05%23,851,530
Aug 21, 20254.755.054.725.055.056.32%5,243,155
Aug 20, 20254.844.904.714.754.75-1.86%3,612,470
Aug 19, 20254.875.104.504.844.84-0.62%16,212,280
Aug 18, 20254.884.954.794.874.87-0.20%3,832,908
Aug 17, 20254.935.094.804.884.88-1.01%4,723,108
Aug 14, 20254.705.134.804.934.934.89%14,632,700
Aug 13, 20254.414.804.424.704.706.58%11,223,630
Aug 12, 20254.374.474.314.414.410.92%3,674,095
Aug 11, 20254.134.484.124.374.375.81%9,776,160
Aug 10, 20254.084.184.114.134.131.23%2,472,709
Aug 7, 20254.074.104.044.084.080.25%1,191,934
Aug 6, 20254.074.144.034.074.07-2,102,690
Aug 5, 20254.104.174.074.074.07-0.73%2,808,284
Aug 4, 20253.974.143.984.104.103.27%3,094,837
Aug 3, 20253.994.033.943.973.97-0.50%952,609
Jul 31, 20253.903.993.913.993.992.31%1,215,164
Jul 30, 20254.014.063.873.903.90-2.74%2,574,648
Jul 29, 20254.144.204.014.014.01-3.14%5,998,741
Jul 28, 20253.874.163.874.144.146.98%8,631,405
Jul 27, 20253.873.923.853.873.87-1,956,208
Jul 23, 20253.923.953.853.873.87-1.28%1,475,848