Arab Valves Company (EGX:ARVA)
Egypt · Delayed Price · Currency is EGP 8.44
-0.10 (-1.17%)
At close: Dec 22, 2025
Arab Valves Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 7.96 | 8.15 | 7.90 | 7.94 | 7.94 | -0.25% | 965,819 |
| Nov 17, 2025 | 7.68 | 8.10 | 7.63 | 7.96 | 7.96 | 3.65% | 2,561,744 |
| Nov 16, 2025 | 7.62 | 7.79 | 7.62 | 7.68 | 7.68 | 0.79% | 208,499 |
| Nov 13, 2025 | 7.52 | 7.84 | 7.40 | 7.62 | 7.62 | 1.33% | 1,249,766 |
| Nov 12, 2025 | 7.44 | 7.73 | 7.47 | 7.52 | 7.52 | 1.08% | 456,265 |
| Nov 11, 2025 | 7.54 | 7.62 | 7.37 | 7.44 | 7.44 | -1.33% | 819,781 |
| Nov 10, 2025 | 7.62 | 7.69 | 7.36 | 7.54 | 7.54 | -1.05% | 341,725 |
| Nov 9, 2025 | 7.73 | 7.75 | 7.55 | 7.62 | 7.62 | -1.42% | 135,646 |
| Nov 6, 2025 | 7.74 | 7.78 | 7.57 | 7.73 | 7.73 | -0.13% | 1,426,828 |
| Nov 5, 2025 | 7.56 | 7.75 | 7.55 | 7.74 | 7.74 | 2.38% | 782,753 |
| Nov 4, 2025 | 7.65 | 7.80 | 7.51 | 7.56 | 7.56 | -1.18% | 608,408 |
| Nov 3, 2025 | 7.85 | 7.86 | 7.63 | 7.65 | 7.65 | -2.55% | 1,158,883 |
| Nov 2, 2025 | 7.69 | 7.92 | 7.52 | 7.85 | 7.85 | 2.08% | 1,620,958 |
| Oct 30, 2025 | 7.86 | 7.93 | 7.60 | 7.69 | 7.69 | -2.16% | 1,121,212 |
| Oct 29, 2025 | 7.96 | 8.00 | 7.85 | 7.86 | 7.86 | -1.26% | 816,703 |
| Oct 28, 2025 | 7.98 | 8.19 | 7.83 | 7.96 | 7.96 | -0.25% | 5,531,693 |
| Oct 27, 2025 | 7.94 | 7.99 | 7.84 | 7.98 | 7.98 | 0.50% | 624,239 |
| Oct 26, 2025 | 7.99 | 8.03 | 7.80 | 7.94 | 7.94 | -0.63% | 782,766 |
| 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 |