Arab Valves Company (EGX:ARVA)
Egypt · Delayed Price · Currency is EGP 7.99
-0.11 (-1.36%)
At close: Oct 23, 2025
Arab Valves Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.10 | 8.18 | 7.91 | 7.99 | 7.99 | -1.36% | 1,008,058 |
| Oct 22, 2025 | 7.90 | 8.20 | 7.80 | 8.10 | 8.10 | 2.53% | 1,818,493 |
| Oct 21, 2025 | 7.80 | 8.10 | 7.80 | 7.90 | 7.90 | 1.28% | 2,090,760 |
| Oct 20, 2025 | 7.78 | 7.96 | 7.73 | 7.80 | 7.80 | 0.26% | 1,177,831 |
| Oct 19, 2025 | 7.82 | 8.00 | 7.75 | 7.78 | 7.78 | -0.51% | 703,207 |
| Oct 16, 2025 | 7.92 | 8.06 | 7.81 | 7.82 | 7.82 | -1.26% | 390,771 |
| Oct 15, 2025 | 7.88 | 8.08 | 7.83 | 7.92 | 7.92 | 0.51% | 542,302 |
| Oct 14, 2025 | 8.10 | 8.19 | 7.80 | 7.88 | 7.88 | -2.72% | 615,473 |
| Oct 13, 2025 | 8.08 | 8.25 | 8.04 | 8.10 | 8.10 | 0.25% | 1,793,221 |
| Oct 12, 2025 | 8.19 | 8.25 | 7.90 | 8.08 | 8.08 | -1.34% | 2,864,796 |
| Oct 8, 2025 | 8.42 | 8.44 | 8.08 | 8.19 | 8.19 | -2.73% | 2,446,695 |
| Oct 7, 2025 | 8.29 | 8.48 | 8.25 | 8.42 | 8.42 | 1.57% | 3,075,278 |
| Oct 6, 2025 | 8.34 | 8.34 | 8.19 | 8.29 | 8.29 | -0.60% | 1,321,641 |
| Oct 5, 2025 | 7.84 | 8.36 | 7.86 | 8.34 | 8.34 | 6.38% | 2,897,931 |
| Oct 2, 2025 | 7.75 | 8.12 | 7.71 | 7.84 | 7.84 | 1.16% | 878,317 |
| Oct 1, 2025 | 7.94 | 7.99 | 7.74 | 7.75 | 7.75 | -2.39% | 738,393 |
| Sep 30, 2025 | 8.15 | 8.19 | 7.81 | 7.94 | 7.94 | -2.58% | 1,351,983 |
| Sep 29, 2025 | 8.06 | 8.18 | 8.08 | 8.15 | 8.15 | 1.12% | 1,524,494 |
| Sep 28, 2025 | 7.81 | 8.11 | 7.75 | 8.06 | 8.06 | 3.20% | 2,864,322 |
| Sep 25, 2025 | 7.12 | 7.81 | 6.96 | 7.81 | 7.81 | 9.69% | 3,643,365 |
| Sep 24, 2025 | 7.18 | 7.30 | 7.08 | 7.12 | 7.12 | -0.84% | 919,695 |
| Sep 23, 2025 | 7.26 | 7.39 | 7.06 | 7.18 | 7.18 | -1.10% | 1,588,045 |
| Sep 22, 2025 | 7.36 | 7.47 | 7.11 | 7.26 | 7.26 | -1.36% | 2,219,043 |
| Sep 21, 2025 | 7.38 | 7.65 | 7.31 | 7.36 | 7.36 | -0.27% | 2,695,332 |
| Sep 18, 2025 | 7.28 | 7.39 | 7.20 | 7.38 | 7.38 | 1.37% | 3,058,023 |
| Sep 17, 2025 | 6.94 | 7.36 | 6.91 | 7.28 | 7.28 | 4.90% | 4,822,373 |
| Sep 16, 2025 | 6.94 | 7.25 | 6.80 | 6.94 | 6.94 | - | 3,980,008 |
| Sep 15, 2025 | 6.87 | 7.17 | 6.90 | 6.94 | 6.94 | 1.02% | 2,613,194 |
| Sep 14, 2025 | 6.82 | 7.07 | 6.85 | 6.87 | 6.87 | 0.73% | 3,473,727 |
| Sep 11, 2025 | 6.50 | 6.83 | 6.50 | 6.82 | 6.82 | 4.92% | 3,742,900 |
| Sep 10, 2025 | 6.51 | 6.60 | 6.40 | 6.50 | 6.50 | -0.15% | 1,698,183 |
| Sep 9, 2025 | 6.71 | 6.77 | 6.50 | 6.51 | 6.51 | -2.98% | 2,326,610 |
| Sep 8, 2025 | 6.52 | 6.80 | 6.45 | 6.71 | 6.71 | 2.91% | 7,521,098 |
| Sep 7, 2025 | 6.10 | 6.64 | 6.16 | 6.52 | 6.52 | 6.89% | 8,007,363 |
| Sep 3, 2025 | 6.27 | 6.29 | 6.04 | 6.10 | 6.10 | -2.71% | 3,228,213 |
| Sep 2, 2025 | 5.69 | 6.27 | 5.70 | 6.27 | 6.27 | 10.19% | 13,339,660 |
| Sep 1, 2025 | 5.74 | 5.82 | 5.55 | 5.69 | 5.69 | -0.87% | 2,206,311 |
| Aug 31, 2025 | 5.85 | 6.00 | 5.74 | 5.74 | 5.74 | -1.88% | 4,128,894 |
| Aug 28, 2025 | 5.68 | 5.99 | 5.55 | 5.85 | 5.85 | 2.99% | 6,413,149 |
| Aug 27, 2025 | 5.85 | 5.89 | 5.50 | 5.68 | 5.68 | -2.91% | 4,358,908 |
| Aug 26, 2025 | 6.15 | 6.17 | 5.81 | 5.85 | 5.85 | -4.88% | 7,266,453 |
| Aug 25, 2025 | 5.81 | 6.28 | 5.73 | 6.15 | 6.15 | 5.85% | 10,345,020 |
| Aug 24, 2025 | 5.05 | 5.99 | 5.13 | 5.81 | 5.81 | 15.05% | 23,851,530 |
| Aug 21, 2025 | 4.75 | 5.05 | 4.72 | 5.05 | 5.05 | 6.32% | 5,243,155 |
| Aug 20, 2025 | 4.84 | 4.90 | 4.71 | 4.75 | 4.75 | -1.86% | 3,612,470 |
| Aug 19, 2025 | 4.87 | 5.10 | 4.50 | 4.84 | 4.84 | -0.62% | 16,212,280 |
| Aug 18, 2025 | 4.88 | 4.95 | 4.79 | 4.87 | 4.87 | -0.20% | 3,832,908 |
| Aug 17, 2025 | 4.93 | 5.09 | 4.80 | 4.88 | 4.88 | -1.01% | 4,723,108 |
| Aug 14, 2025 | 4.70 | 5.13 | 4.80 | 4.93 | 4.93 | 4.89% | 14,632,700 |
| Aug 13, 2025 | 4.41 | 4.80 | 4.42 | 4.70 | 4.70 | 6.58% | 11,223,630 |