Arab Valves Company (EGX:ARVA)
Egypt · Delayed Price · Currency is EGP 7.64
-0.09 (-1.16%)
At close: Feb 1, 2026
Arab Valves Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 7.73 | 7.87 | 7.50 | 7.64 | 7.64 | -1.16% | 187,361 |
| Jan 28, 2026 | 7.91 | 7.98 | 7.70 | 7.73 | 7.73 | -2.28% | 229,065 |
| Jan 27, 2026 | 8.00 | 8.14 | 7.86 | 7.91 | 7.91 | -1.12% | 638,066 |
| Jan 26, 2026 | 8.21 | 8.40 | 8.00 | 8.00 | 8.00 | -2.56% | 280,310 |
| Jan 25, 2026 | 8.38 | 8.51 | 8.20 | 8.21 | 8.21 | -2.03% | 822,883 |
| Jan 22, 2026 | 8.47 | 8.54 | 8.30 | 8.38 | 8.38 | -1.06% | 402,352 |
| Jan 21, 2026 | 8.33 | 8.53 | 8.23 | 8.47 | 8.47 | 1.68% | 541,311 |
| Jan 20, 2026 | 8.56 | 8.65 | 8.27 | 8.33 | 8.33 | -2.69% | 769,851 |
| Jan 19, 2026 | 8.52 | 8.69 | 8.44 | 8.56 | 8.56 | 0.47% | 339,735 |
| Jan 18, 2026 | 8.26 | 8.58 | 8.28 | 8.52 | 8.52 | 3.15% | 348,939 |
| Jan 15, 2026 | 8.46 | 8.75 | 8.20 | 8.26 | 8.26 | -2.36% | 585,142 |
| Jan 14, 2026 | 8.04 | 8.81 | 8.05 | 8.46 | 8.46 | 5.22% | 2,321,327 |
| Jan 13, 2026 | 8.05 | 8.10 | 8.00 | 8.04 | 8.04 | -0.12% | 166,676 |
| Jan 12, 2026 | 8.05 | 8.12 | 8.01 | 8.05 | 8.05 | - | 78,836 |
| Jan 11, 2026 | 8.09 | 8.15 | 8.04 | 8.05 | 8.05 | -0.49% | 160,595 |
| Jan 8, 2026 | 8.11 | 8.18 | 8.00 | 8.09 | 8.09 | -0.25% | 148,849 |
| Jan 6, 2026 | 8.11 | 8.15 | 8.00 | 8.11 | 8.11 | - | 80,872 |
| Jan 5, 2026 | 8.16 | 8.20 | 8.01 | 8.11 | 8.11 | -0.61% | 61,862 |
| Jan 4, 2026 | 8.16 | 8.23 | 8.10 | 8.16 | 8.16 | - | 163,620 |
| Dec 31, 2025 | 8.19 | 8.26 | 8.12 | 8.16 | 8.16 | -0.37% | 242,558 |
| Dec 30, 2025 | 8.28 | 8.32 | 8.11 | 8.19 | 8.19 | -1.09% | 157,723 |
| Dec 29, 2025 | 8.30 | 8.40 | 8.20 | 8.28 | 8.28 | -0.24% | 95,716 |
| Dec 28, 2025 | 8.29 | 8.39 | 8.22 | 8.30 | 8.30 | 0.12% | 46,776 |
| Dec 25, 2025 | 8.35 | 8.40 | 8.26 | 8.29 | 8.29 | -0.72% | 118,369 |
| Dec 24, 2025 | 8.25 | 8.47 | 8.17 | 8.35 | 8.35 | 1.21% | 146,080 |
| Dec 23, 2025 | 8.44 | 8.47 | 8.15 | 8.25 | 8.25 | -2.25% | 473,340 |
| Dec 22, 2025 | 8.54 | 8.70 | 8.30 | 8.44 | 8.44 | -1.17% | 266,702 |
| Dec 21, 2025 | 8.60 | 8.70 | 8.46 | 8.54 | 8.54 | -0.70% | 562,976 |
| Dec 18, 2025 | 8.16 | 8.64 | 8.08 | 8.60 | 8.60 | 5.39% | 804,604 |
| Dec 17, 2025 | 8.38 | 8.47 | 8.11 | 8.16 | 8.16 | -2.63% | 294,929 |
| Dec 16, 2025 | 8.52 | 8.65 | 8.22 | 8.38 | 8.38 | -1.64% | 814,814 |
| Dec 15, 2025 | 8.69 | 8.74 | 8.48 | 8.52 | 8.52 | -1.96% | 414,071 |
| Dec 14, 2025 | 8.69 | 8.79 | 8.64 | 8.69 | 8.69 | - | 256,993 |
| Dec 11, 2025 | 8.75 | 8.84 | 8.60 | 8.69 | 8.69 | -0.69% | 302,307 |
| Dec 10, 2025 | 8.85 | 8.90 | 8.70 | 8.75 | 8.75 | -1.13% | 350,542 |
| Dec 9, 2025 | 8.86 | 8.95 | 8.72 | 8.85 | 8.85 | -0.11% | 245,931 |
| Dec 8, 2025 | 8.70 | 8.93 | 8.57 | 8.86 | 8.86 | 1.84% | 393,960 |
| Dec 7, 2025 | 8.76 | 8.85 | 8.70 | 8.70 | 8.70 | -0.68% | 1,265,791 |
| Dec 4, 2025 | 8.71 | 8.92 | 8.70 | 8.76 | 8.76 | 0.57% | 134,748 |
| Dec 3, 2025 | 8.75 | 8.99 | 8.70 | 8.71 | 8.71 | -0.46% | 193,771 |
| Dec 2, 2025 | 8.82 | 9.00 | 8.55 | 8.75 | 8.75 | -0.79% | 349,141 |
| Dec 1, 2025 | 9.08 | 9.16 | 8.55 | 8.82 | 8.82 | -2.86% | 1,199,648 |
| Nov 30, 2025 | 8.99 | 9.35 | 8.90 | 9.08 | 9.08 | 1.00% | 446,472 |
| Nov 27, 2025 | 8.85 | 9.40 | 8.70 | 8.99 | 8.99 | 1.58% | 650,712 |
| Nov 26, 2025 | 8.85 | 9.00 | 8.60 | 8.85 | 8.85 | - | 769,327 |
| Nov 25, 2025 | 9.06 | 10.10 | 8.83 | 8.85 | 8.85 | -2.32% | 2,894,633 |
| Nov 24, 2025 | 9.01 | 9.17 | 8.65 | 9.06 | 9.06 | 0.55% | 2,485,757 |
| Nov 23, 2025 | 8.69 | 9.24 | 8.62 | 9.01 | 9.01 | 3.68% | 3,249,073 |
| Nov 20, 2025 | 7.89 | 8.70 | 7.83 | 8.69 | 8.69 | 10.14% | 3,775,863 |
| Nov 19, 2025 | 7.94 | 8.08 | 7.86 | 7.89 | 7.89 | -0.63% | 452,563 |