Arab Valves Company (EGX:ARVA)
Egypt · Delayed Price · Currency is EGP 6.75
-0.31 (-4.39%)
At close: Feb 22, 2026
Arab Valves Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 6.75 | 7.11 | 6.75 | 6.88 | 6.88 | 1.93% | 511,231 |
| Feb 22, 2026 | 7.06 | 7.31 | 6.31 | 6.75 | 6.75 | -4.39% | 2,917,760 |
| Feb 19, 2026 | 7.71 | 7.79 | 7.00 | 7.06 | 7.06 | -8.43% | 1,337,067 |
| Feb 18, 2026 | 7.71 | 7.89 | 7.70 | 7.71 | 7.71 | - | 534,014 |
| Feb 17, 2026 | 7.91 | 7.94 | 7.70 | 7.71 | 7.71 | -2.53% | 560,952 |
| Feb 16, 2026 | 7.90 | 7.98 | 7.74 | 7.91 | 7.91 | 0.13% | 302,128 |
| Feb 15, 2026 | 7.69 | 8.02 | 7.70 | 7.90 | 7.90 | 2.73% | 471,564 |
| Feb 12, 2026 | 7.70 | 7.82 | 7.66 | 7.69 | 7.69 | -0.13% | 152,242 |
| Feb 11, 2026 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 214,038 |
| Feb 10, 2026 | 7.95 | 8.05 | 7.80 | 7.80 | 7.80 | -1.89% | 204,052 |
| Feb 9, 2026 | 7.97 | 8.05 | 7.91 | 7.95 | 7.95 | -0.25% | 144,711 |
| Feb 8, 2026 | 7.96 | 8.05 | 7.87 | 7.97 | 7.97 | 0.13% | 305,317 |
| Feb 5, 2026 | 8.01 | 8.10 | 7.90 | 7.96 | 7.96 | -0.62% | 267,633 |
| Feb 4, 2026 | 8.09 | 8.28 | 7.88 | 8.01 | 8.01 | -0.99% | 409,431 |
| Feb 3, 2026 | 8.09 | 8.29 | 8.04 | 8.09 | 8.09 | - | 328,967 |
| Feb 2, 2026 | 7.64 | 8.50 | 7.65 | 8.09 | 8.09 | 5.89% | 1,609,742 |
| 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 |